{ "symbol": "ENAUSDT", "fetched_at": "2026-04-10T08:58:23.330363", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3672, "high": 0.3689, "low": 0.3611, "close": 0.3623, "volume": 10120747.64, "close_time": 1760259599999, "quote_volume": 3702105.592305, "trades": 14978, "taker_buy_base": 4699452.77, "taker_buy_quote": 1719660.158145 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.3624, "high": 0.3639, "low": 0.357, "close": 0.3637, "volume": 7965974.34, "close_time": 1760263199999, "quote_volume": 2868071.407298, "trades": 13800, "taker_buy_base": 4356370.27, "taker_buy_quote": 1568694.588895 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.3637, "high": 0.3663, "low": 0.3593, "close": 0.3608, "volume": 8666971.62, "close_time": 1760266799999, "quote_volume": 3147868.552632, "trades": 16379, "taker_buy_base": 4693099.7, "taker_buy_quote": 1705844.674898 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.3607, "high": 0.3704, "low": 0.3606, "close": 0.3678, "volume": 9535372.89, "close_time": 1760270399999, "quote_volume": 3496643.828175, "trades": 21890, "taker_buy_base": 5313854.06, "taker_buy_quote": 1948047.529526 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3677, "high": 0.3816, "low": 0.3675, "close": 0.3769, "volume": 24438471.87, "close_time": 1760273999999, "quote_volume": 9199842.546101, "trades": 53650, "taker_buy_base": 13254366.78, "taker_buy_quote": 4988166.695003 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.3769, "high": 0.3771, "low": 0.3638, "close": 0.3667, "volume": 17685944.08, "close_time": 1760277599999, "quote_volume": 6560377.424935, "trades": 33516, "taker_buy_base": 7248865.07, "taker_buy_quote": 2689104.082723 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.3667, "high": 0.3972, "low": 0.3595, "close": 0.3904, "volume": 29339149.82, "close_time": 1760281199999, "quote_volume": 11165348.043955, "trades": 53941, "taker_buy_base": 15187751.88, "taker_buy_quote": 5795352.864152 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.3905, "high": 0.4168, "low": 0.3883, "close": 0.399, "volume": 50794778.33, "close_time": 1760284799999, "quote_volume": 20364464.836977, "trades": 82617, "taker_buy_base": 22991957.0, "taker_buy_quote": 9223689.941443 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3989, "high": 0.4085, "low": 0.3968, "close": 0.4019, "volume": 35879536.69, "close_time": 1760288399999, "quote_volume": 14429232.90521, "trades": 50027, "taker_buy_base": 17382954.99, "taker_buy_quote": 6997532.98909 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.4019, "high": 0.4109, "low": 0.4006, "close": 0.4041, "volume": 20585986.39, "close_time": 1760291999999, "quote_volume": 8346845.530347, "trades": 28857, "taker_buy_base": 10197805.9, "taker_buy_quote": 4138330.940883 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.4041, "high": 0.4118, "low": 0.4011, "close": 0.4031, "volume": 12065678.4, "close_time": 1760295599999, "quote_volume": 4899971.488058, "trades": 19012, "taker_buy_base": 5452110.57, "taker_buy_quote": 2216383.782153 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.4032, "high": 0.4202, "low": 0.4032, "close": 0.4174, "volume": 18501348.37, "close_time": 1760299199999, "quote_volume": 7661319.802637, "trades": 26165, "taker_buy_base": 7952362.63, "taker_buy_quote": 3291836.378188 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4174, "high": 0.4248, "low": 0.4121, "close": 0.4182, "volume": 21814733.8, "close_time": 1760302799999, "quote_volume": 9126105.489339, "trades": 30618, "taker_buy_base": 10471258.48, "taker_buy_quote": 4379472.993371 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.4182, "high": 0.4254, "low": 0.4087, "close": 0.4156, "volume": 12879853.97, "close_time": 1760306399999, "quote_volume": 5362895.052772, "trades": 17992, "taker_buy_base": 6459433.68, "taker_buy_quote": 2691214.583954 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.4157, "high": 0.4202, "low": 0.4098, "close": 0.413, "volume": 9835571.92, "close_time": 1760309999999, "quote_volume": 4070113.090396, "trades": 22182, "taker_buy_base": 5051105.37, "taker_buy_quote": 2089874.478747 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.4131, "high": 0.4152, "low": 0.4091, "close": 0.4123, "volume": 3735792.66, "close_time": 1760313599999, "quote_volume": 1539436.796345, "trades": 12121, "taker_buy_base": 1508301.4, "taker_buy_quote": 621894.380069 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4123, "high": 0.4193, "low": 0.4038, "close": 0.4079, "volume": 12165915.96, "close_time": 1760317199999, "quote_volume": 5000041.450464, "trades": 26434, "taker_buy_base": 5220270.66, "taker_buy_quote": 2145972.589279 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.4078, "high": 0.4158, "low": 0.404, "close": 0.4142, "volume": 5775809.36, "close_time": 1760320799999, "quote_volume": 2363684.80297, "trades": 16243, "taker_buy_base": 2976011.54, "taker_buy_quote": 1218619.022062 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.4141, "high": 0.4161, "low": 0.4042, "close": 0.4076, "volume": 7289224.21, "close_time": 1760324399999, "quote_volume": 2972778.145142, "trades": 15107, "taker_buy_base": 3947341.21, "taker_buy_quote": 1609784.914038 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.4077, "high": 0.41, "low": 0.4026, "close": 0.4037, "volume": 10599262.83, "close_time": 1760327999999, "quote_volume": 4304567.748966, "trades": 14031, "taker_buy_base": 4313365.7, "taker_buy_quote": 1752430.186314 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4038, "high": 0.4051, "low": 0.3997, "close": 0.4038, "volume": 7257107.05, "close_time": 1760331599999, "quote_volume": 2919528.091184, "trades": 13319, "taker_buy_base": 2652967.21, "taker_buy_quote": 1068166.508886 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.4038, "high": 0.408, "low": 0.4015, "close": 0.4051, "volume": 6388997.91, "close_time": 1760335199999, "quote_volume": 2581967.846177, "trades": 14253, "taker_buy_base": 2912618.8, "taker_buy_quote": 1177071.31645 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.405, "high": 0.419, "low": 0.403, "close": 0.4172, "volume": 9822574.46, "close_time": 1760338799999, "quote_volume": 4042175.263332, "trades": 19484, "taker_buy_base": 5211475.64, "taker_buy_quote": 2142977.848056 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.4173, "high": 0.4329, "low": 0.4149, "close": 0.4318, "volume": 24589655.01, "close_time": 1760342399999, "quote_volume": 10455813.257034, "trades": 39580, "taker_buy_base": 13866186.58, "taker_buy_quote": 5898987.147474 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4318, "high": 0.4503, "low": 0.428, "close": 0.4498, "volume": 33504043.29, "close_time": 1760345999999, "quote_volume": 14695858.776649, "trades": 67773, "taker_buy_base": 18825920.54, "taker_buy_quote": 8276016.211744 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.4498, "high": 0.4522, "low": 0.4361, "close": 0.4428, "volume": 22195758.35, "close_time": 1760349599999, "quote_volume": 9875504.352514, "trades": 51109, "taker_buy_base": 10971995.07, "taker_buy_quote": 4885741.163262 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.4429, "high": 0.4488, "low": 0.4388, "close": 0.4414, "volume": 10921122.38, "close_time": 1760353199999, "quote_volume": 4841601.453617, "trades": 29698, "taker_buy_base": 5087752.42, "taker_buy_quote": 2255346.835505 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.4414, "high": 0.4415, "low": 0.4225, "close": 0.4263, "volume": 36831443.69, "close_time": 1760356799999, "quote_volume": 15863934.020894, "trades": 71668, "taker_buy_base": 17645367.35, "taker_buy_quote": 7602992.210079 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4263, "high": 0.4383, "low": 0.4218, "close": 0.4276, "volume": 25274158.79, "close_time": 1760360399999, "quote_volume": 10866764.978737, "trades": 46129, "taker_buy_base": 11338160.69, "taker_buy_quote": 4876662.579221 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.4275, "high": 0.4452, "low": 0.4265, "close": 0.439, "volume": 26215468.93, "close_time": 1760363999999, "quote_volume": 11374771.823271, "trades": 48308, "taker_buy_base": 12643580.38, "taker_buy_quote": 5489241.424973 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.4387, "high": 0.4418, "low": 0.4205, "close": 0.4225, "volume": 20480316.38, "close_time": 1760367599999, "quote_volume": 8805126.30932, "trades": 36535, "taker_buy_base": 8107228.44, "taker_buy_quote": 3487327.94117 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.4226, "high": 0.4338, "low": 0.4224, "close": 0.4299, "volume": 7740495.12, "close_time": 1760371199999, "quote_volume": 3322941.391235, "trades": 12569, "taker_buy_base": 4519872.71, "taker_buy_quote": 1940476.188799 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.43, "high": 0.4369, "low": 0.4282, "close": 0.4337, "volume": 10858164.88, "close_time": 1760374799999, "quote_volume": 4691860.044922, "trades": 12540, "taker_buy_base": 6097323.99, "taker_buy_quote": 2636059.214086 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.4335, "high": 0.4492, "low": 0.4329, "close": 0.4486, "volume": 8825363.96, "close_time": 1760378399999, "quote_volume": 3871729.822789, "trades": 10786, "taker_buy_base": 4571974.61, "taker_buy_quote": 2006850.993203 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.4485, "high": 0.4592, "low": 0.4434, "close": 0.4585, "volume": 13913028.17, "close_time": 1760381999999, "quote_volume": 6286125.858898, "trades": 19670, "taker_buy_base": 6976936.52, "taker_buy_quote": 3153275.024687 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.4585, "high": 0.4648, "low": 0.4543, "close": 0.4572, "volume": 16306470.89, "close_time": 1760385599999, "quote_volume": 7494375.962715, "trades": 17580, "taker_buy_base": 6963110.55, "taker_buy_quote": 3202664.636713 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4572, "high": 0.4724, "low": 0.4565, "close": 0.472, "volume": 11343610.08, "close_time": 1760389199999, "quote_volume": 5247115.894105, "trades": 13479, "taker_buy_base": 6169341.53, "taker_buy_quote": 2854234.163074 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.4719, "high": 0.4736, "low": 0.46, "close": 0.4616, "volume": 8314614.01, "close_time": 1760392799999, "quote_volume": 3871155.676233, "trades": 10877, "taker_buy_base": 4073801.12, "taker_buy_quote": 1897131.829516 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.4616, "high": 0.4745, "low": 0.4613, "close": 0.4711, "volume": 6073560.5, "close_time": 1760396399999, "quote_volume": 2839867.415167, "trades": 11768, "taker_buy_base": 3307834.39, "taker_buy_quote": 1546783.737264 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4711, "high": 0.4778, "low": 0.4646, "close": 0.4662, "volume": 9989589.33, "close_time": 1760399999999, "quote_volume": 4709954.619455, "trades": 15142, "taker_buy_base": 5302671.58, "taker_buy_quote": 2498591.334031 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4662, "high": 0.4793, "low": 0.4662, "close": 0.4714, "volume": 11471937.88, "close_time": 1760403599999, "quote_volume": 5427575.270386, "trades": 16851, "taker_buy_base": 5990762.51, "taker_buy_quote": 2832840.270368 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.4713, "high": 0.4731, "low": 0.4617, "close": 0.4643, "volume": 7114002.48, "close_time": 1760407199999, "quote_volume": 3318361.404403, "trades": 11103, "taker_buy_base": 3557043.18, "taker_buy_quote": 1659245.726279 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.4642, "high": 0.4643, "low": 0.4548, "close": 0.455, "volume": 8190947.53, "close_time": 1760410799999, "quote_volume": 3758788.208742, "trades": 14921, "taker_buy_base": 3540809.46, "taker_buy_quote": 1625951.823567 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.455, "high": 0.4556, "low": 0.447, "close": 0.4478, "volume": 9241958.73, "close_time": 1760414399999, "quote_volume": 4175484.824529, "trades": 16283, "taker_buy_base": 3948448.59, "taker_buy_quote": 1786037.138859 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4477, "high": 0.4506, "low": 0.4377, "close": 0.4415, "volume": 15880818.7, "close_time": 1760417999999, "quote_volume": 7052351.444868, "trades": 24199, "taker_buy_base": 7756546.62, "taker_buy_quote": 3444517.865789 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.4415, "high": 0.447, "low": 0.4344, "close": 0.4388, "volume": 11460057.65, "close_time": 1760421599999, "quote_volume": 5048067.780969, "trades": 18589, "taker_buy_base": 5444680.48, "taker_buy_quote": 2399275.938513 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.4388, "high": 0.4431, "low": 0.4197, "close": 0.4292, "volume": 19847653.75, "close_time": 1760425199999, "quote_volume": 8536496.588347, "trades": 27901, "taker_buy_base": 8427426.82, "taker_buy_quote": 3623636.782001 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.4291, "high": 0.4316, "low": 0.4186, "close": 0.4211, "volume": 16073319.75, "close_time": 1760428799999, "quote_volume": 6811052.642303, "trades": 21696, "taker_buy_base": 6746472.67, "taker_buy_quote": 2856539.821489 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.421, "high": 0.4283, "low": 0.4171, "close": 0.4255, "volume": 10657188.97, "close_time": 1760432399999, "quote_volume": 4498276.676358, "trades": 14790, "taker_buy_base": 5009042.49, "taker_buy_quote": 2116174.099391 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.4258, "high": 0.4334, "low": 0.4252, "close": 0.4287, "volume": 7737603.15, "close_time": 1760435999999, "quote_volume": 3318105.810773, "trades": 12168, "taker_buy_base": 3680429.75, "taker_buy_quote": 1579770.349642 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.4287, "high": 0.4287, "low": 0.4079, "close": 0.4211, "volume": 16565383.03, "close_time": 1760439599999, "quote_volume": 6951310.053778, "trades": 24374, "taker_buy_base": 5706807.92, "taker_buy_quote": 2398692.432907 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.4212, "high": 0.4313, "low": 0.4211, "close": 0.4244, "volume": 12000976.54, "close_time": 1760443199999, "quote_volume": 5128036.675106, "trades": 14021, "taker_buy_base": 6351623.83, "taker_buy_quote": 2714107.640702 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4244, "high": 0.4247, "low": 0.4139, "close": 0.4163, "volume": 21342890.43, "close_time": 1760446799999, "quote_volume": 8894824.335308, "trades": 25078, "taker_buy_base": 7184105.86, "taker_buy_quote": 2996030.59618 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.4162, "high": 0.4246, "low": 0.4108, "close": 0.4225, "volume": 19050382.83, "close_time": 1760450399999, "quote_volume": 7949800.26254, "trades": 22470, "taker_buy_base": 8234206.42, "taker_buy_quote": 3440534.738952 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.4224, "high": 0.4355, "low": 0.4186, "close": 0.4216, "volume": 16412932.75, "close_time": 1760453999999, "quote_volume": 6979788.357173, "trades": 15528, "taker_buy_base": 8220839.87, "taker_buy_quote": 3498250.411055 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.4216, "high": 0.4345, "low": 0.4184, "close": 0.434, "volume": 15395973.67, "close_time": 1760457599999, "quote_volume": 6563652.69885, "trades": 14028, "taker_buy_base": 7893842.5, "taker_buy_quote": 3368015.81322 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.434, "high": 0.4462, "low": 0.4276, "close": 0.4324, "volume": 25553434.57, "close_time": 1760461199999, "quote_volume": 11172543.079498, "trades": 22075, "taker_buy_base": 14712173.97, "taker_buy_quote": 6433077.050923 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.4324, "high": 0.4414, "low": 0.4257, "close": 0.4338, "volume": 13814994.33, "close_time": 1760464799999, "quote_volume": 5998149.574951, "trades": 15329, "taker_buy_base": 7036431.46, "taker_buy_quote": 3055357.901013 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.4338, "high": 0.4414, "low": 0.4338, "close": 0.4379, "volume": 7813039.59, "close_time": 1760468399999, "quote_volume": 3418240.877714, "trades": 12327, "taker_buy_base": 4166066.05, "taker_buy_quote": 1823152.255429 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.4379, "high": 0.4416, "low": 0.4259, "close": 0.4331, "volume": 15866526.7, "close_time": 1760471999999, "quote_volume": 6875822.885024, "trades": 21262, "taker_buy_base": 7877174.98, "taker_buy_quote": 3413433.770984 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4331, "high": 0.4362, "low": 0.4295, "close": 0.4357, "volume": 4900756.2, "close_time": 1760475599999, "quote_volume": 2126197.003472, "trades": 7263, "taker_buy_base": 2287891.3, "taker_buy_quote": 993120.989571 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.4357, "high": 0.4364, "low": 0.4324, "close": 0.4355, "volume": 2267657.47, "close_time": 1760479199999, "quote_volume": 985403.38097, "trades": 4308, "taker_buy_base": 1056895.52, "taker_buy_quote": 459415.338393 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.4356, "high": 0.4395, "low": 0.4334, "close": 0.436, "volume": 3936662.99, "close_time": 1760482799999, "quote_volume": 1719196.952833, "trades": 7601, "taker_buy_base": 1506197.76, "taker_buy_quote": 657976.872442 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.436, "high": 0.4407, "low": 0.4356, "close": 0.4369, "volume": 5279794.17, "close_time": 1760486399999, "quote_volume": 2315414.782864, "trades": 9470, "taker_buy_base": 2141485.85, "taker_buy_quote": 939681.025315 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4368, "high": 0.444, "low": 0.433, "close": 0.4433, "volume": 5661638.65, "close_time": 1760489999999, "quote_volume": 2480246.67573, "trades": 11753, "taker_buy_base": 2714123.49, "taker_buy_quote": 1188464.726286 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.4434, "high": 0.4434, "low": 0.4367, "close": 0.4371, "volume": 7437045.37, "close_time": 1760493599999, "quote_volume": 3275710.542337, "trades": 17010, "taker_buy_base": 3330238.89, "taker_buy_quote": 1466973.736009 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.4371, "high": 0.4477, "low": 0.4367, "close": 0.4413, "volume": 5407691.91, "close_time": 1760497199999, "quote_volume": 2396387.939201, "trades": 11800, "taker_buy_base": 2623007.56, "taker_buy_quote": 1162561.230774 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.4413, "high": 0.4416, "low": 0.4363, "close": 0.4384, "volume": 7198359.42, "close_time": 1760500799999, "quote_volume": 3161441.289572, "trades": 11951, "taker_buy_base": 3588482.73, "taker_buy_quote": 1576617.484477 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4385, "high": 0.4467, "low": 0.4353, "close": 0.4422, "volume": 6994257.72, "close_time": 1760504399999, "quote_volume": 3078049.537738, "trades": 12003, "taker_buy_base": 3778801.02, "taker_buy_quote": 1662577.433237 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.4422, "high": 0.4448, "low": 0.439, "close": 0.4414, "volume": 4325631.65, "close_time": 1760507999999, "quote_volume": 1911031.487464, "trades": 9454, "taker_buy_base": 2071418.42, "taker_buy_quote": 915160.804645 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.4415, "high": 0.4469, "low": 0.4381, "close": 0.4466, "volume": 5456142.6, "close_time": 1760511599999, "quote_volume": 2415736.132539, "trades": 9968, "taker_buy_base": 2687377.53, "taker_buy_quote": 1189475.978091 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.4467, "high": 0.4514, "low": 0.4429, "close": 0.4497, "volume": 6598306.09, "close_time": 1760515199999, "quote_volume": 2948755.822711, "trades": 10469, "taker_buy_base": 3206363.41, "taker_buy_quote": 1433581.0434 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4496, "high": 0.472, "low": 0.4486, "close": 0.4627, "volume": 18898470.56, "close_time": 1760518799999, "quote_volume": 8718318.82431, "trades": 32718, "taker_buy_base": 10832654.32, "taker_buy_quote": 4990636.112164 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.4626, "high": 0.4626, "low": 0.4491, "close": 0.453, "volume": 8725564.75, "close_time": 1760522399999, "quote_volume": 3978108.955696, "trades": 16415, "taker_buy_base": 4212575.41, "taker_buy_quote": 1919532.845387 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.453, "high": 0.4569, "low": 0.4495, "close": 0.4532, "volume": 10703773.6, "close_time": 1760525999999, "quote_volume": 4855098.295686, "trades": 16787, "taker_buy_base": 5322950.35, "taker_buy_quote": 2414574.552107 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.4531, "high": 0.4599, "low": 0.4462, "close": 0.4568, "volume": 8373083.43, "close_time": 1760529599999, "quote_volume": 3797387.977186, "trades": 17851, "taker_buy_base": 4442451.22, "taker_buy_quote": 2015222.796281 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4567, "high": 0.4613, "low": 0.4524, "close": 0.4563, "volume": 8553233.54, "close_time": 1760533199999, "quote_volume": 3904818.03229, "trades": 19635, "taker_buy_base": 4421011.76, "taker_buy_quote": 2018690.553682 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.4564, "high": 0.4594, "low": 0.4403, "close": 0.4517, "volume": 15548670.38, "close_time": 1760536799999, "quote_volume": 6987882.02302, "trades": 31188, "taker_buy_base": 7432669.17, "taker_buy_quote": 3340256.882263 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.4517, "high": 0.4601, "low": 0.4441, "close": 0.4474, "volume": 9624685.13, "close_time": 1760540399999, "quote_volume": 4357584.280238, "trades": 24010, "taker_buy_base": 4809556.18, "taker_buy_quote": 2179737.832649 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.4474, "high": 0.4506, "low": 0.4313, "close": 0.435, "volume": 14452734.57, "close_time": 1760543999999, "quote_volume": 6357545.591739, "trades": 20081, "taker_buy_base": 7171068.63, "taker_buy_quote": 3154343.784059 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.435, "high": 0.4363, "low": 0.4293, "close": 0.4323, "volume": 9189249.55, "close_time": 1760547599999, "quote_volume": 3980172.247191, "trades": 12264, "taker_buy_base": 5001283.68, "taker_buy_quote": 2167783.450811 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.4324, "high": 0.4354, "low": 0.4258, "close": 0.4323, "volume": 6867825.76, "close_time": 1760551199999, "quote_volume": 2955815.521735, "trades": 11178, "taker_buy_base": 3769046.15, "taker_buy_quote": 1622595.447929 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.4322, "high": 0.4399, "low": 0.4296, "close": 0.4393, "volume": 7986860.01, "close_time": 1760554799999, "quote_volume": 3470493.18497, "trades": 10314, "taker_buy_base": 4218193.58, "taker_buy_quote": 1831534.389653 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.4392, "high": 0.4449, "low": 0.4319, "close": 0.4339, "volume": 7643891.57, "close_time": 1760558399999, "quote_volume": 3351744.765584, "trades": 11093, "taker_buy_base": 4281900.14, "taker_buy_quote": 1878648.971131 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.434, "high": 0.4355, "low": 0.4191, "close": 0.4257, "volume": 9000352.64, "close_time": 1760561999999, "quote_volume": 3840286.973385, "trades": 11060, "taker_buy_base": 3858870.1, "taker_buy_quote": 1647148.79941 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.4259, "high": 0.4296, "low": 0.4209, "close": 0.4224, "volume": 4240802.06, "close_time": 1760565599999, "quote_volume": 1801165.148054, "trades": 6533, "taker_buy_base": 1988384.35, "taker_buy_quote": 844749.505326 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.4224, "high": 0.4245, "low": 0.4174, "close": 0.4193, "volume": 5727212.61, "close_time": 1760569199999, "quote_volume": 2413821.097726, "trades": 7796, "taker_buy_base": 3457796.03, "taker_buy_quote": 1457432.212029 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.4192, "high": 0.4214, "low": 0.4163, "close": 0.4198, "volume": 6404241.13, "close_time": 1760572799999, "quote_volume": 2682901.277905, "trades": 8814, "taker_buy_base": 3517002.56, "taker_buy_quote": 1473817.687319 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4197, "high": 0.4228, "low": 0.4157, "close": 0.4188, "volume": 6164667.61, "close_time": 1760576399999, "quote_volume": 2581528.344172, "trades": 6894, "taker_buy_base": 2245000.79, "taker_buy_quote": 940662.421951 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.4187, "high": 0.4289, "low": 0.4186, "close": 0.4273, "volume": 4875602.54, "close_time": 1760579999999, "quote_volume": 2068556.080981, "trades": 8172, "taker_buy_base": 2850775.61, "taker_buy_quote": 1209806.745964 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.4274, "high": 0.43, "low": 0.4218, "close": 0.4255, "volume": 4583598.07, "close_time": 1760583599999, "quote_volume": 1951917.776345, "trades": 6030, "taker_buy_base": 1954790.21, "taker_buy_quote": 833028.816501 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.4256, "high": 0.4271, "low": 0.422, "close": 0.4224, "volume": 3260689.7, "close_time": 1760587199999, "quote_volume": 1385548.977743, "trades": 4122, "taker_buy_base": 1593159.46, "taker_buy_quote": 676894.761902 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4225, "high": 0.429, "low": 0.422, "close": 0.4224, "volume": 5811977.4, "close_time": 1760590799999, "quote_volume": 2473758.527376, "trades": 13726, "taker_buy_base": 2803742.9, "taker_buy_quote": 1193087.22913 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.4225, "high": 0.4283, "low": 0.4205, "close": 0.4242, "volume": 3195840.02, "close_time": 1760594399999, "quote_volume": 1354019.444458, "trades": 10781, "taker_buy_base": 1577579.24, "taker_buy_quote": 668225.967549 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.4242, "high": 0.4299, "low": 0.4238, "close": 0.4287, "volume": 3545645.35, "close_time": 1760597999999, "quote_volume": 1511556.777577, "trades": 6403, "taker_buy_base": 2062245.91, "taker_buy_quote": 879395.376298 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.4287, "high": 0.4303, "low": 0.4247, "close": 0.4257, "volume": 3553976.01, "close_time": 1760601599999, "quote_volume": 1517623.055476, "trades": 5861, "taker_buy_base": 1670930.43, "taker_buy_quote": 713781.948387 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4257, "high": 0.4268, "low": 0.42, "close": 0.4213, "volume": 3126027.22, "close_time": 1760605199999, "quote_volume": 1322948.275075, "trades": 4980, "taker_buy_base": 1086450.86, "taker_buy_quote": 459583.389985 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.4212, "high": 0.4404, "low": 0.4118, "close": 0.4363, "volume": 18003074.02, "close_time": 1760608799999, "quote_volume": 7656005.338329, "trades": 20204, "taker_buy_base": 9122935.76, "taker_buy_quote": 3882694.354838 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.4363, "high": 0.4439, "low": 0.4335, "close": 0.4382, "volume": 8684930.56, "close_time": 1760612399999, "quote_volume": 3807055.739418, "trades": 12194, "taker_buy_base": 4138087.83, "taker_buy_quote": 1814780.372686 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.4382, "high": 0.4413, "low": 0.4343, "close": 0.441, "volume": 3733246.08, "close_time": 1760615999999, "quote_volume": 1633292.537988, "trades": 6006, "taker_buy_base": 1750591.29, "taker_buy_quote": 765823.328271 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4412, "high": 0.4448, "low": 0.4373, "close": 0.4377, "volume": 6868223.87, "close_time": 1760619599999, "quote_volume": 3022931.695941, "trades": 8796, "taker_buy_base": 3321377.8, "taker_buy_quote": 1461535.009699 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.4377, "high": 0.4404, "low": 0.432, "close": 0.4334, "volume": 5745424.32, "close_time": 1760623199999, "quote_volume": 2506974.02665, "trades": 8067, "taker_buy_base": 2710972.52, "taker_buy_quote": 1184211.130902 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.4334, "high": 0.4345, "low": 0.42, "close": 0.4251, "volume": 11170038.96, "close_time": 1760626799999, "quote_volume": 4756852.25641, "trades": 17105, "taker_buy_base": 5567673.12, "taker_buy_quote": 2371070.423613 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.4251, "high": 0.4262, "low": 0.4087, "close": 0.4112, "volume": 13170765.19, "close_time": 1760630399999, "quote_volume": 5476385.372432, "trades": 16382, "taker_buy_base": 5764079.09, "taker_buy_quote": 2397830.469095 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4111, "high": 0.4165, "low": 0.4, "close": 0.4155, "volume": 19015742.79, "close_time": 1760633999999, "quote_volume": 7729262.764752, "trades": 22214, "taker_buy_base": 10029928.31, "taker_buy_quote": 4081167.553089 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.4156, "high": 0.4157, "low": 0.4047, "close": 0.4057, "volume": 7074959.43, "close_time": 1760637599999, "quote_volume": 2894829.450225, "trades": 10751, "taker_buy_base": 3923320.56, "taker_buy_quote": 1605712.508064 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.4057, "high": 0.4132, "low": 0.4017, "close": 0.4079, "volume": 8023911.8, "close_time": 1760641199999, "quote_volume": 3263128.013788, "trades": 10768, "taker_buy_base": 4342548.21, "taker_buy_quote": 1769004.650555 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.4081, "high": 0.409, "low": 0.3982, "close": 0.4003, "volume": 9251516.9, "close_time": 1760644799999, "quote_volume": 3721191.219296, "trades": 16344, "taker_buy_base": 3258532.18, "taker_buy_quote": 1312680.177359 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.4004, "high": 0.4032, "low": 0.3939, "close": 0.3987, "volume": 6285420.47, "close_time": 1760648399999, "quote_volume": 2503136.420146, "trades": 8656, "taker_buy_base": 2956903.26, "taker_buy_quote": 1177542.103217 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3987, "high": 0.4045, "low": 0.3974, "close": 0.4043, "volume": 3315375.2, "close_time": 1760651999999, "quote_volume": 1330532.160634, "trades": 4627, "taker_buy_base": 1927133.63, "taker_buy_quote": 773576.240958 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.4043, "high": 0.4054, "low": 0.4003, "close": 0.4007, "volume": 3524820.16, "close_time": 1760655599999, "quote_volume": 1419176.253821, "trades": 6876, "taker_buy_base": 1373711.07, "taker_buy_quote": 553149.136093 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.4006, "high": 0.4043, "low": 0.3998, "close": 0.4029, "volume": 3791689.04, "close_time": 1760659199999, "quote_volume": 1524712.534078, "trades": 8234, "taker_buy_base": 1870522.14, "taker_buy_quote": 752313.38963 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.403, "high": 0.4066, "low": 0.4023, "close": 0.4063, "volume": 3350256.24, "close_time": 1760662799999, "quote_volume": 1357449.49331, "trades": 8854, "taker_buy_base": 1804980.29, "taker_buy_quote": 731284.084738 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.4064, "high": 0.4097, "low": 0.4017, "close": 0.4035, "volume": 5031790.35, "close_time": 1760666399999, "quote_volume": 2039514.429364, "trades": 8522, "taker_buy_base": 2192785.0, "taker_buy_quote": 888985.029419 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.4035, "high": 0.4072, "low": 0.3989, "close": 0.4061, "volume": 4842820.22, "close_time": 1760669999999, "quote_volume": 1947413.415393, "trades": 6051, "taker_buy_base": 2132346.34, "taker_buy_quote": 857130.53927 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.4061, "high": 0.4108, "low": 0.4061, "close": 0.4097, "volume": 3842608.62, "close_time": 1760673599999, "quote_volume": 1570649.655302, "trades": 5008, "taker_buy_base": 1877869.51, "taker_buy_quote": 767554.876344 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4098, "high": 0.4119, "low": 0.4083, "close": 0.411, "volume": 3591305.76, "close_time": 1760677199999, "quote_volume": 1471651.393779, "trades": 4279, "taker_buy_base": 1628069.45, "taker_buy_quote": 667091.738719 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.411, "high": 0.4125, "low": 0.4069, "close": 0.4109, "volume": 15844017.81, "close_time": 1760680799999, "quote_volume": 6490916.366233, "trades": 14153, "taker_buy_base": 11031720.86, "taker_buy_quote": 4518395.672114 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.4109, "high": 0.4114, "low": 0.3925, "close": 0.3957, "volume": 13848025.26, "close_time": 1760684399999, "quote_volume": 5539286.484085, "trades": 29242, "taker_buy_base": 5730875.71, "taker_buy_quote": 2290486.661195 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3959, "high": 0.397, "low": 0.3809, "close": 0.384, "volume": 29179455.27, "close_time": 1760687999999, "quote_volume": 11331586.790108, "trades": 41969, "taker_buy_base": 12443007.49, "taker_buy_quote": 4830536.858374 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.384, "high": 0.3904, "low": 0.3793, "close": 0.3805, "volume": 24965040.99, "close_time": 1760691599999, "quote_volume": 9599454.178934, "trades": 27380, "taker_buy_base": 11741048.43, "taker_buy_quote": 4515388.604786 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3805, "high": 0.4068, "low": 0.3785, "close": 0.4038, "volume": 24011875.15, "close_time": 1760695199999, "quote_volume": 9456534.735533, "trades": 25747, "taker_buy_base": 13707792.55, "taker_buy_quote": 5396075.369448 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.4039, "high": 0.4207, "low": 0.3983, "close": 0.4174, "volume": 26545420.4, "close_time": 1760698799999, "quote_volume": 10820366.696513, "trades": 30457, "taker_buy_base": 13635138.73, "taker_buy_quote": 5559938.883485 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.4174, "high": 0.4341, "low": 0.4132, "close": 0.4233, "volume": 26440724.95, "close_time": 1760702399999, "quote_volume": 11217522.303034, "trades": 28932, "taker_buy_base": 13935674.01, "taker_buy_quote": 5914904.393544 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.4232, "high": 0.4323, "low": 0.4198, "close": 0.4205, "volume": 11396397.19, "close_time": 1760705999999, "quote_volume": 4849602.488855, "trades": 13546, "taker_buy_base": 5926868.71, "taker_buy_quote": 2522476.82389 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.4204, "high": 0.4244, "low": 0.4144, "close": 0.4209, "volume": 11960437.52, "close_time": 1760709599999, "quote_volume": 5020267.323624, "trades": 16980, "taker_buy_base": 5892926.37, "taker_buy_quote": 2474748.852028 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.4208, "high": 0.424, "low": 0.4134, "close": 0.4185, "volume": 9949397.6, "close_time": 1760713199999, "quote_volume": 4165254.559379, "trades": 14507, "taker_buy_base": 4812028.69, "taker_buy_quote": 2015395.262494 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.4185, "high": 0.4344, "low": 0.4162, "close": 0.4335, "volume": 14484801.79, "close_time": 1760716799999, "quote_volume": 6141351.555178, "trades": 15550, "taker_buy_base": 8197752.86, "taker_buy_quote": 3476990.172528 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.4336, "high": 0.4402, "low": 0.4281, "close": 0.4293, "volume": 25275364.72, "close_time": 1760720399999, "quote_volume": 10986106.681375, "trades": 25403, "taker_buy_base": 14266654.18, "taker_buy_quote": 6206018.817183 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.4293, "high": 0.4402, "low": 0.4249, "close": 0.4385, "volume": 13937490.46, "close_time": 1760723999999, "quote_volume": 6041558.193663, "trades": 14059, "taker_buy_base": 7024964.01, "taker_buy_quote": 3047490.043057 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.4385, "high": 0.449, "low": 0.4365, "close": 0.4403, "volume": 22128052.26, "close_time": 1760727599999, "quote_volume": 9815400.709084, "trades": 22773, "taker_buy_base": 12556485.01, "taker_buy_quote": 5571200.297755 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.4403, "high": 0.4417, "low": 0.4335, "close": 0.439, "volume": 7118513.2, "close_time": 1760731199999, "quote_volume": 3119289.398658, "trades": 13134, "taker_buy_base": 3660864.39, "taker_buy_quote": 1604928.492852 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4391, "high": 0.4467, "low": 0.4351, "close": 0.4398, "volume": 5522595.41, "close_time": 1760734799999, "quote_volume": 2439394.29236, "trades": 10225, "taker_buy_base": 3006817.09, "taker_buy_quote": 1328951.117105 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.4398, "high": 0.445, "low": 0.4372, "close": 0.4421, "volume": 4846252.69, "close_time": 1760738399999, "quote_volume": 2136167.005432, "trades": 9410, "taker_buy_base": 2497823.51, "taker_buy_quote": 1100419.523363 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.4422, "high": 0.4455, "low": 0.4361, "close": 0.4377, "volume": 4317864.17, "close_time": 1760741999999, "quote_volume": 1899355.901198, "trades": 7147, "taker_buy_base": 2026609.19, "taker_buy_quote": 891924.478525 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.4377, "high": 0.4384, "low": 0.4326, "close": 0.4356, "volume": 8530830.67, "close_time": 1760745599999, "quote_volume": 3712340.668912, "trades": 10681, "taker_buy_base": 4233002.07, "taker_buy_quote": 1842684.50696 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4356, "high": 0.4393, "low": 0.4338, "close": 0.437, "volume": 5933474.84, "close_time": 1760749199999, "quote_volume": 2590065.336099, "trades": 10578, "taker_buy_base": 2912618.56, "taker_buy_quote": 1271335.314134 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.4369, "high": 0.4449, "low": 0.4369, "close": 0.4418, "volume": 4820547.92, "close_time": 1760752799999, "quote_volume": 2122995.341505, "trades": 11377, "taker_buy_base": 2456606.26, "taker_buy_quote": 1082084.241354 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.4418, "high": 0.4474, "low": 0.4407, "close": 0.4425, "volume": 6248155.25, "close_time": 1760756399999, "quote_volume": 2772193.969473, "trades": 13611, "taker_buy_base": 3233622.73, "taker_buy_quote": 1435086.364719 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.4424, "high": 0.4485, "low": 0.4399, "close": 0.4446, "volume": 5071296.56, "close_time": 1760759999999, "quote_volume": 2258641.093404, "trades": 11761, "taker_buy_base": 2637483.22, "taker_buy_quote": 1174584.123343 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.4445, "high": 0.4456, "low": 0.4394, "close": 0.4427, "volume": 4188473.18, "close_time": 1760763599999, "quote_volume": 1849861.002892, "trades": 10877, "taker_buy_base": 2148318.17, "taker_buy_quote": 949181.559027 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.4427, "high": 0.4557, "low": 0.4427, "close": 0.4554, "volume": 6792659.12, "close_time": 1760767199999, "quote_volume": 3052497.016934, "trades": 17894, "taker_buy_base": 3827067.89, "taker_buy_quote": 1720202.90379 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.4555, "high": 0.4618, "low": 0.4495, "close": 0.4613, "volume": 9932127.88, "close_time": 1760770799999, "quote_volume": 4535455.366792, "trades": 22427, "taker_buy_base": 5205735.39, "taker_buy_quote": 2379105.937281 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.4613, "high": 0.4724, "low": 0.4537, "close": 0.4548, "volume": 18682112.73, "close_time": 1760774399999, "quote_volume": 8665547.746507, "trades": 31401, "taker_buy_base": 8992265.51, "taker_buy_quote": 4175750.838051 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.4547, "high": 0.4621, "low": 0.4508, "close": 0.451, "volume": 8621646.23, "close_time": 1760777999999, "quote_volume": 3941388.28832, "trades": 17330, "taker_buy_base": 4305281.95, "taker_buy_quote": 1969899.918883 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.451, "high": 0.456, "low": 0.4457, "close": 0.4532, "volume": 6514534.28, "close_time": 1760781599999, "quote_volume": 2938382.500085, "trades": 12329, "taker_buy_base": 3103365.08, "taker_buy_quote": 1400112.717321 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.4532, "high": 0.4577, "low": 0.4513, "close": 0.4576, "volume": 3871387.97, "close_time": 1760785199999, "quote_volume": 1759868.234857, "trades": 9249, "taker_buy_base": 2109255.08, "taker_buy_quote": 958954.849244 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.4575, "high": 0.4629, "low": 0.454, "close": 0.4603, "volume": 4964595.98, "close_time": 1760788799999, "quote_volume": 2276287.57199, "trades": 9832, "taker_buy_base": 2308952.44, "taker_buy_quote": 1058915.624475 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.4603, "high": 0.464, "low": 0.4578, "close": 0.461, "volume": 4847747.52, "close_time": 1760792399999, "quote_volume": 2237211.250459, "trades": 10164, "taker_buy_base": 2700849.32, "taker_buy_quote": 1246936.507425 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.4609, "high": 0.4638, "low": 0.4541, "close": 0.4575, "volume": 6339656.53, "close_time": 1760795999999, "quote_volume": 2912336.143308, "trades": 14442, "taker_buy_base": 2726702.97, "taker_buy_quote": 1252381.889675 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.4576, "high": 0.4701, "low": 0.4528, "close": 0.4658, "volume": 11575787.36, "close_time": 1760799599999, "quote_volume": 5355784.150324, "trades": 24946, "taker_buy_base": 6291018.76, "taker_buy_quote": 2911029.110413 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.4657, "high": 0.4717, "low": 0.4598, "close": 0.4653, "volume": 8073859.4, "close_time": 1760803199999, "quote_volume": 3762892.690085, "trades": 14551, "taker_buy_base": 4835954.33, "taker_buy_quote": 2254849.795347 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4654, "high": 0.4665, "low": 0.4559, "close": 0.4576, "volume": 5389510.3, "close_time": 1760806799999, "quote_volume": 2477279.07317, "trades": 10589, "taker_buy_base": 2558605.8, "taker_buy_quote": 1176344.369158 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.4575, "high": 0.4672, "low": 0.4541, "close": 0.4661, "volume": 4726453.08, "close_time": 1760810399999, "quote_volume": 2172891.706723, "trades": 11386, "taker_buy_base": 2437269.86, "taker_buy_quote": 1120873.120764 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.4662, "high": 0.4718, "low": 0.4642, "close": 0.4688, "volume": 5952211.54, "close_time": 1760813999999, "quote_volume": 2790281.564134, "trades": 13999, "taker_buy_base": 3261094.98, "taker_buy_quote": 1528939.418031 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.4688, "high": 0.472, "low": 0.465, "close": 0.4681, "volume": 4311540.92, "close_time": 1760817599999, "quote_volume": 2017909.10672, "trades": 10626, "taker_buy_base": 2284950.56, "taker_buy_quote": 1069218.431084 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4681, "high": 0.4713, "low": 0.465, "close": 0.4666, "volume": 3214567.06, "close_time": 1760821199999, "quote_volume": 1504080.377155, "trades": 8509, "taker_buy_base": 1611353.58, "taker_buy_quote": 753953.517157 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.4665, "high": 0.4678, "low": 0.4623, "close": 0.4659, "volume": 2039972.31, "close_time": 1760824799999, "quote_volume": 947630.073792, "trades": 6092, "taker_buy_base": 924236.8, "taker_buy_quote": 429379.160966 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.4659, "high": 0.4705, "low": 0.4624, "close": 0.4624, "volume": 2045236.67, "close_time": 1760828399999, "quote_volume": 953556.419693, "trades": 5517, "taker_buy_base": 925938.06, "taker_buy_quote": 432035.095022 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.4624, "high": 0.4658, "low": 0.4619, "close": 0.4622, "volume": 1360812.32, "close_time": 1760831999999, "quote_volume": 630488.678262, "trades": 3753, "taker_buy_base": 524582.36, "taker_buy_quote": 243021.564917 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4622, "high": 0.4643, "low": 0.4558, "close": 0.4571, "volume": 2992698.22, "close_time": 1760835599999, "quote_volume": 1372835.541036, "trades": 6739, "taker_buy_base": 952479.05, "taker_buy_quote": 437252.297895 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.4572, "high": 0.4608, "low": 0.4551, "close": 0.4591, "volume": 2739927.18, "close_time": 1760839199999, "quote_volume": 1253760.852436, "trades": 5793, "taker_buy_base": 1168220.83, "taker_buy_quote": 534837.141202 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.4592, "high": 0.4609, "low": 0.4562, "close": 0.4574, "volume": 3033001.72, "close_time": 1760842799999, "quote_volume": 1390285.000925, "trades": 5632, "taker_buy_base": 1567576.51, "taker_buy_quote": 718467.84767 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.4575, "high": 0.4608, "low": 0.4554, "close": 0.4595, "volume": 4566917.41, "close_time": 1760846399999, "quote_volume": 2092306.599824, "trades": 11914, "taker_buy_base": 1669755.0, "taker_buy_quote": 765156.401753 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4594, "high": 0.4599, "low": 0.4526, "close": 0.4546, "volume": 4227862.96, "close_time": 1760849999999, "quote_volume": 1928553.010762, "trades": 7666, "taker_buy_base": 1609673.75, "taker_buy_quote": 733972.122086 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.4547, "high": 0.4598, "low": 0.4546, "close": 0.4561, "volume": 2331607.51, "close_time": 1760853599999, "quote_volume": 1064703.242461, "trades": 5509, "taker_buy_base": 969771.85, "taker_buy_quote": 442859.177104 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.456, "high": 0.457, "low": 0.4513, "close": 0.4519, "volume": 3898037.88, "close_time": 1760857199999, "quote_volume": 1769523.084916, "trades": 6067, "taker_buy_base": 1396528.87, "taker_buy_quote": 634440.260143 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.452, "high": 0.4556, "low": 0.4508, "close": 0.4524, "volume": 3461832.21, "close_time": 1760860799999, "quote_volume": 1569254.259254, "trades": 8069, "taker_buy_base": 1754567.24, "taker_buy_quote": 795567.30377 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4525, "high": 0.4581, "low": 0.4467, "close": 0.4506, "volume": 10304061.58, "close_time": 1760864399999, "quote_volume": 4654651.578959, "trades": 15290, "taker_buy_base": 4109835.79, "taker_buy_quote": 1857739.395727 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.4506, "high": 0.4718, "low": 0.4457, "close": 0.4636, "volume": 16697146.83, "close_time": 1760867999999, "quote_volume": 7675256.245411, "trades": 25435, "taker_buy_base": 8759589.69, "taker_buy_quote": 4031547.875763 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.4637, "high": 0.4856, "low": 0.4637, "close": 0.4808, "volume": 20897548.63, "close_time": 1760871599999, "quote_volume": 9967320.637763, "trades": 34981, "taker_buy_base": 10778097.23, "taker_buy_quote": 5139464.503449 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.4809, "high": 0.4958, "low": 0.48, "close": 0.4943, "volume": 16270945.86, "close_time": 1760875199999, "quote_volume": 7976467.06441, "trades": 28974, "taker_buy_base": 9010136.93, "taker_buy_quote": 4416171.055732 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4942, "high": 0.4957, "low": 0.484, "close": 0.4926, "volume": 10239247.17, "close_time": 1760878799999, "quote_volume": 5015515.327559, "trades": 18155, "taker_buy_base": 4531067.18, "taker_buy_quote": 2219785.441996 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.4925, "high": 0.5011, "low": 0.4893, "close": 0.4956, "volume": 13956134.25, "close_time": 1760882399999, "quote_volume": 6920979.49066, "trades": 23071, "taker_buy_base": 8117336.77, "taker_buy_quote": 4030547.036877 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.4956, "high": 0.5046, "low": 0.4923, "close": 0.4994, "volume": 17210896.41, "close_time": 1760885999999, "quote_volume": 8565204.645671, "trades": 29600, "taker_buy_base": 10705011.14, "taker_buy_quote": 5329143.563635 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.4993, "high": 0.5019, "low": 0.4957, "close": 0.4976, "volume": 8313480.88, "close_time": 1760889599999, "quote_volume": 4140025.697158, "trades": 13219, "taker_buy_base": 2663214.38, "taker_buy_quote": 1326752.36687 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4976, "high": 0.5044, "low": 0.4933, "close": 0.5, "volume": 8391985.48, "close_time": 1760893199999, "quote_volume": 4184904.219464, "trades": 16185, "taker_buy_base": 4110121.5, "taker_buy_quote": 2050044.830511 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.5, "high": 0.5077, "low": 0.4952, "close": 0.4967, "volume": 9709406.54, "close_time": 1760896799999, "quote_volume": 4877661.226924, "trades": 19873, "taker_buy_base": 5339597.98, "taker_buy_quote": 2685513.103112 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.4968, "high": 0.4989, "low": 0.4938, "close": 0.4941, "volume": 3230553.71, "close_time": 1760900399999, "quote_volume": 1605091.581089, "trades": 7813, "taker_buy_base": 1491835.51, "taker_buy_quote": 741282.609988 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.4941, "high": 0.4983, "low": 0.4897, "close": 0.4965, "volume": 5256901.12, "close_time": 1760903999999, "quote_volume": 2597951.770751, "trades": 9173, "taker_buy_base": 2189504.02, "taker_buy_quote": 1083471.828451 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4965, "high": 0.4988, "low": 0.4937, "close": 0.4984, "volume": 3219721.57, "close_time": 1760907599999, "quote_volume": 1597224.789322, "trades": 7691, "taker_buy_base": 1275250.3, "taker_buy_quote": 632713.128622 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.4985, "high": 0.4988, "low": 0.4924, "close": 0.4931, "volume": 2961583.1, "close_time": 1760911199999, "quote_volume": 1465011.290562, "trades": 7314, "taker_buy_base": 1229751.87, "taker_buy_quote": 608456.477046 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.4932, "high": 0.4954, "low": 0.4926, "close": 0.4944, "volume": 2967912.05, "close_time": 1760914799999, "quote_volume": 1466107.712185, "trades": 7952, "taker_buy_base": 1218728.05, "taker_buy_quote": 602175.300911 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.4944, "high": 0.4944, "low": 0.4799, "close": 0.4816, "volume": 10669757.52, "close_time": 1760918399999, "quote_volume": 5168238.773201, "trades": 12597, "taker_buy_base": 4317037.94, "taker_buy_quote": 2091837.047342 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4815, "high": 0.4815, "low": 0.4688, "close": 0.4708, "volume": 16706367.41, "close_time": 1760921999999, "quote_volume": 7928923.899816, "trades": 24952, "taker_buy_base": 7108481.83, "taker_buy_quote": 3372225.979369 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.4708, "high": 0.4747, "low": 0.4678, "close": 0.4692, "volume": 6599673.4, "close_time": 1760925599999, "quote_volume": 3111652.793607, "trades": 13324, "taker_buy_base": 3014089.47, "taker_buy_quote": 1421077.177899 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.4693, "high": 0.4744, "low": 0.4654, "close": 0.473, "volume": 12443450.47, "close_time": 1760929199999, "quote_volume": 5846788.540537, "trades": 21253, "taker_buy_base": 6497707.7, "taker_buy_quote": 3055425.483756 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.473, "high": 0.4849, "low": 0.4725, "close": 0.4756, "volume": 12423131.61, "close_time": 1760932799999, "quote_volume": 5949691.328525, "trades": 27615, "taker_buy_base": 6229082.43, "taker_buy_quote": 2981964.655001 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4755, "high": 0.4791, "low": 0.4674, "close": 0.4779, "volume": 24093997.03, "close_time": 1760936399999, "quote_volume": 11428915.978856, "trades": 41472, "taker_buy_base": 11111802.6, "taker_buy_quote": 5271124.2527 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.4779, "high": 0.4779, "low": 0.4668, "close": 0.4718, "volume": 14575962.88, "close_time": 1760939999999, "quote_volume": 6881940.699768, "trades": 23758, "taker_buy_base": 5642669.39, "taker_buy_quote": 2663630.407864 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.4718, "high": 0.4733, "low": 0.4644, "close": 0.4729, "volume": 21167135.52, "close_time": 1760943599999, "quote_volume": 9919995.996944, "trades": 30193, "taker_buy_base": 8245227.26, "taker_buy_quote": 3864010.209808 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.4728, "high": 0.4738, "low": 0.4665, "close": 0.468, "volume": 8876583.87, "close_time": 1760947199999, "quote_volume": 4181396.603753, "trades": 13421, "taker_buy_base": 4676308.62, "taker_buy_quote": 2203370.84834 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.468, "high": 0.4712, "low": 0.4646, "close": 0.4682, "volume": 7875939.78, "close_time": 1760950799999, "quote_volume": 3685437.405003, "trades": 13381, "taker_buy_base": 3859278.38, "taker_buy_quote": 1806030.50188 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.4683, "high": 0.4685, "low": 0.4638, "close": 0.4667, "volume": 5579819.32, "close_time": 1760954399999, "quote_volume": 2600538.78618, "trades": 11116, "taker_buy_base": 3058106.69, "taker_buy_quote": 1425622.459612 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.4666, "high": 0.4706, "low": 0.4636, "close": 0.4652, "volume": 5928958.93, "close_time": 1760957999999, "quote_volume": 2769657.820271, "trades": 14495, "taker_buy_base": 2905924.59, "taker_buy_quote": 1357262.207354 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.4652, "high": 0.4727, "low": 0.4648, "close": 0.4711, "volume": 5132285.04, "close_time": 1760961599999, "quote_volume": 2404721.185257, "trades": 12182, "taker_buy_base": 2726211.64, "taker_buy_quote": 1277552.481411 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4711, "high": 0.4736, "low": 0.4679, "close": 0.4717, "volume": 6731133.31, "close_time": 1760965199999, "quote_volume": 3167822.257302, "trades": 13208, "taker_buy_base": 3590838.84, "taker_buy_quote": 1689900.361304 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.4716, "high": 0.4772, "low": 0.4674, "close": 0.4741, "volume": 6856110.78, "close_time": 1760968799999, "quote_volume": 3236477.312729, "trades": 17837, "taker_buy_base": 3726249.43, "taker_buy_quote": 1759069.681261 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.4742, "high": 0.4756, "low": 0.4672, "close": 0.471, "volume": 4670554.66, "close_time": 1760972399999, "quote_volume": 2200288.285569, "trades": 11320, "taker_buy_base": 2259547.57, "taker_buy_quote": 1064840.992284 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.471, "high": 0.4804, "low": 0.4686, "close": 0.4688, "volume": 9598945.95, "close_time": 1760975999999, "quote_volume": 4549117.69656, "trades": 15652, "taker_buy_base": 4983450.91, "taker_buy_quote": 2362662.533062 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4689, "high": 0.4692, "low": 0.4505, "close": 0.4578, "volume": 19336297.26, "close_time": 1760979599999, "quote_volume": 8891166.05311, "trades": 25064, "taker_buy_base": 9593808.21, "taker_buy_quote": 4408452.538828 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.4577, "high": 0.4601, "low": 0.452, "close": 0.4548, "volume": 4259393.84, "close_time": 1760983199999, "quote_volume": 1940032.460714, "trades": 9045, "taker_buy_base": 2061647.63, "taker_buy_quote": 938873.903297 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.4549, "high": 0.4574, "low": 0.4488, "close": 0.4507, "volume": 4075788.99, "close_time": 1760986799999, "quote_volume": 1842233.599422, "trades": 7945, "taker_buy_base": 1874814.21, "taker_buy_quote": 848386.501163 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.4506, "high": 0.4542, "low": 0.449, "close": 0.4517, "volume": 2860501.28, "close_time": 1760990399999, "quote_volume": 1291894.9279, "trades": 7874, "taker_buy_base": 1665784.28, "taker_buy_quote": 752241.538703 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4517, "high": 0.4564, "low": 0.4503, "close": 0.4547, "volume": 3702379.47, "close_time": 1760993999999, "quote_volume": 1682391.473312, "trades": 8631, "taker_buy_base": 2205440.75, "taker_buy_quote": 1002345.293555 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.4547, "high": 0.4575, "low": 0.4511, "close": 0.4522, "volume": 3115630.78, "close_time": 1760997599999, "quote_volume": 1414355.597985, "trades": 6741, "taker_buy_base": 1703270.77, "taker_buy_quote": 773362.808931 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.4521, "high": 0.4571, "low": 0.4511, "close": 0.4553, "volume": 2815263.53, "close_time": 1761001199999, "quote_volume": 1278371.421293, "trades": 6723, "taker_buy_base": 1518579.91, "taker_buy_quote": 689732.208184 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.4552, "high": 0.4569, "low": 0.4516, "close": 0.4521, "volume": 3074213.32, "close_time": 1761004799999, "quote_volume": 1395474.09718, "trades": 5195, "taker_buy_base": 1835503.61, "taker_buy_quote": 833162.60392 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4522, "high": 0.4542, "low": 0.4486, "close": 0.4523, "volume": 4421489.13, "close_time": 1761008399999, "quote_volume": 1993588.071126, "trades": 8322, "taker_buy_base": 2340568.06, "taker_buy_quote": 1054975.610019 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.4523, "high": 0.4524, "low": 0.4418, "close": 0.4442, "volume": 7331318.6, "close_time": 1761011999999, "quote_volume": 3271524.800725, "trades": 12289, "taker_buy_base": 2500975.15, "taker_buy_quote": 1116847.348537 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.4442, "high": 0.4447, "low": 0.442, "close": 0.4426, "volume": 7377655.41, "close_time": 1761015599999, "quote_volume": 3268746.753469, "trades": 9624, "taker_buy_base": 1922600.15, "taker_buy_quote": 852066.477369 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.4427, "high": 0.4436, "low": 0.4384, "close": 0.4389, "volume": 4509655.19, "close_time": 1761019199999, "quote_volume": 1987762.586976, "trades": 8452, "taker_buy_base": 1784227.25, "taker_buy_quote": 786679.922872 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.4388, "high": 0.4405, "low": 0.435, "close": 0.4355, "volume": 8649384.79, "close_time": 1761022799999, "quote_volume": 3786546.754718, "trades": 14166, "taker_buy_base": 2990240.56, "taker_buy_quote": 1309134.785145 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.4356, "high": 0.4515, "low": 0.4356, "close": 0.4466, "volume": 8801846.5, "close_time": 1761026399999, "quote_volume": 3916210.587637, "trades": 14663, "taker_buy_base": 4349669.09, "taker_buy_quote": 1936352.147492 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.4467, "high": 0.4506, "low": 0.4439, "close": 0.4467, "volume": 3090321.2, "close_time": 1761029999999, "quote_volume": 1382605.458012, "trades": 6890, "taker_buy_base": 1628407.28, "taker_buy_quote": 728541.898223 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.4466, "high": 0.4579, "low": 0.4463, "close": 0.4537, "volume": 6083143.78, "close_time": 1761033599999, "quote_volume": 2758057.748388, "trades": 11566, "taker_buy_base": 3492260.76, "taker_buy_quote": 1582840.282161 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.4537, "high": 0.4548, "low": 0.4476, "close": 0.4495, "volume": 4568598.48, "close_time": 1761037199999, "quote_volume": 2059318.603902, "trades": 8659, "taker_buy_base": 2201331.11, "taker_buy_quote": 992437.269631 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.4495, "high": 0.4508, "low": 0.4463, "close": 0.4476, "volume": 2769157.31, "close_time": 1761040799999, "quote_volume": 1241698.687468, "trades": 5858, "taker_buy_base": 1264638.52, "taker_buy_quote": 566977.921071 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.4476, "high": 0.4508, "low": 0.4446, "close": 0.4487, "volume": 3012661.59, "close_time": 1761044399999, "quote_volume": 1349042.757721, "trades": 8925, "taker_buy_base": 1573079.99, "taker_buy_quote": 704736.698442 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.4487, "high": 0.4494, "low": 0.4444, "close": 0.4471, "volume": 4627694.59, "close_time": 1761047999999, "quote_volume": 2069066.907914, "trades": 9425, "taker_buy_base": 2192260.12, "taker_buy_quote": 979902.999874 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4471, "high": 0.4536, "low": 0.4429, "close": 0.4432, "volume": 4319167.37, "close_time": 1761051599999, "quote_volume": 1935532.210061, "trades": 10991, "taker_buy_base": 2151689.85, "taker_buy_quote": 964652.385374 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.4432, "high": 0.4475, "low": 0.4396, "close": 0.4413, "volume": 6225474.44, "close_time": 1761055199999, "quote_volume": 2758132.201486, "trades": 12896, "taker_buy_base": 2805584.56, "taker_buy_quote": 1243582.168164 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.4414, "high": 0.4573, "low": 0.4406, "close": 0.4536, "volume": 15514884.95, "close_time": 1761058799999, "quote_volume": 6938280.22287, "trades": 28456, "taker_buy_base": 8890103.25, "taker_buy_quote": 3978156.7715 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.4537, "high": 0.471, "low": 0.449, "close": 0.4621, "volume": 25305101.11, "close_time": 1761062399999, "quote_volume": 11694263.354077, "trades": 46935, "taker_buy_base": 12009644.49, "taker_buy_quote": 5549837.829073 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4621, "high": 0.4664, "low": 0.4496, "close": 0.4512, "volume": 13691503.25, "close_time": 1761065999999, "quote_volume": 6301831.5377, "trades": 30045, "taker_buy_base": 6622668.13, "taker_buy_quote": 3051066.709436 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.4513, "high": 0.4579, "low": 0.4436, "close": 0.4553, "volume": 13099660.67, "close_time": 1761069599999, "quote_volume": 5908285.136649, "trades": 28671, "taker_buy_base": 5907181.66, "taker_buy_quote": 2665156.662842 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.4553, "high": 0.4577, "low": 0.4496, "close": 0.4569, "volume": 7895153.2, "close_time": 1761073199999, "quote_volume": 3581658.002177, "trades": 18360, "taker_buy_base": 3697059.85, "taker_buy_quote": 1677613.381575 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.4569, "high": 0.4617, "low": 0.4556, "close": 0.46, "volume": 6119735.25, "close_time": 1761076799999, "quote_volume": 2807747.909478, "trades": 13001, "taker_buy_base": 2539092.31, "taker_buy_quote": 1165137.560212 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.46, "high": 0.4642, "low": 0.4522, "close": 0.4612, "volume": 9020425.24, "close_time": 1761080399999, "quote_volume": 4145732.554226, "trades": 20578, "taker_buy_base": 4140325.79, "taker_buy_quote": 1903562.086776 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.4612, "high": 0.4713, "low": 0.4533, "close": 0.47, "volume": 9702528.78, "close_time": 1761083999999, "quote_volume": 4484311.770355, "trades": 20427, "taker_buy_base": 4830347.94, "taker_buy_quote": 2236653.59169 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.4701, "high": 0.472, "low": 0.4566, "close": 0.459, "volume": 11770911.89, "close_time": 1761087599999, "quote_volume": 5438584.775364, "trades": 24106, "taker_buy_base": 5318884.81, "taker_buy_quote": 2459149.634173 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.459, "high": 0.4612, "low": 0.4531, "close": 0.4544, "volume": 4346683.77, "close_time": 1761091199999, "quote_volume": 1984775.722531, "trades": 12521, "taker_buy_base": 1929529.84, "taker_buy_quote": 880746.889836 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4544, "high": 0.4554, "low": 0.4445, "close": 0.4465, "volume": 9318025.93, "close_time": 1761094799999, "quote_volume": 4188766.47104, "trades": 17117, "taker_buy_base": 4171711.06, "taker_buy_quote": 1874132.296329 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.4466, "high": 0.4527, "low": 0.4459, "close": 0.4495, "volume": 6446171.61, "close_time": 1761098399999, "quote_volume": 2903430.881683, "trades": 14502, "taker_buy_base": 3606422.01, "taker_buy_quote": 1624146.205795 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.4496, "high": 0.4563, "low": 0.4489, "close": 0.4507, "volume": 4656517.52, "close_time": 1761101999999, "quote_volume": 2107152.717243, "trades": 12455, "taker_buy_base": 1856413.65, "taker_buy_quote": 840169.432434 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.4508, "high": 0.452, "low": 0.4483, "close": 0.4494, "volume": 2796551.09, "close_time": 1761105599999, "quote_volume": 1257787.208939, "trades": 9287, "taker_buy_base": 1300122.75, "taker_buy_quote": 584628.574313 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.4495, "high": 0.4515, "low": 0.447, "close": 0.4482, "volume": 3026811.51, "close_time": 1761109199999, "quote_volume": 1357847.223204, "trades": 7233, "taker_buy_base": 1717335.27, "taker_buy_quote": 770335.651202 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.4482, "high": 0.4487, "low": 0.4386, "close": 0.4404, "volume": 5731695.18, "close_time": 1761112799999, "quote_volume": 2533516.451829, "trades": 10685, "taker_buy_base": 2768408.33, "taker_buy_quote": 1223772.28407 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.4403, "high": 0.4427, "low": 0.4389, "close": 0.4423, "volume": 5000126.63, "close_time": 1761116399999, "quote_volume": 2202926.728428, "trades": 8361, "taker_buy_base": 2763391.0, "taker_buy_quote": 1217295.435599 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.4422, "high": 0.4549, "low": 0.4369, "close": 0.4547, "volume": 8599513.28, "close_time": 1761119999999, "quote_volume": 3846474.050071, "trades": 16271, "taker_buy_base": 3946169.83, "taker_buy_quote": 1766040.455823 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.4546, "high": 0.4546, "low": 0.4456, "close": 0.4495, "volume": 6015469.76, "close_time": 1761123599999, "quote_volume": 2703849.952631, "trades": 12600, "taker_buy_base": 3034454.49, "taker_buy_quote": 1362963.847647 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.4494, "high": 0.4599, "low": 0.446, "close": 0.456, "volume": 10320293.41, "close_time": 1761127199999, "quote_volume": 4685891.648036, "trades": 17087, "taker_buy_base": 6075076.86, "taker_buy_quote": 2758543.159499 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.4559, "high": 0.4634, "low": 0.4512, "close": 0.4591, "volume": 11057503.11, "close_time": 1761130799999, "quote_volume": 5067182.516632, "trades": 20634, "taker_buy_base": 6001119.42, "taker_buy_quote": 2750173.078349 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.4592, "high": 0.4755, "low": 0.4529, "close": 0.4657, "volume": 30026393.6, "close_time": 1761134399999, "quote_volume": 14012656.668814, "trades": 49132, "taker_buy_base": 14374560.12, "taker_buy_quote": 6708399.639965 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.4656, "high": 0.4679, "low": 0.4577, "close": 0.4614, "volume": 6859445.88, "close_time": 1761137999999, "quote_volume": 3172243.800904, "trades": 15807, "taker_buy_base": 3527475.7, "taker_buy_quote": 1631429.058268 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.4615, "high": 0.4647, "low": 0.4564, "close": 0.462, "volume": 7152756.64, "close_time": 1761141599999, "quote_volume": 3288728.003837, "trades": 16579, "taker_buy_base": 4061566.57, "taker_buy_quote": 1867590.627141 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.4619, "high": 0.4629, "low": 0.4183, "close": 0.4386, "volume": 45655214.61, "close_time": 1761145199999, "quote_volume": 19861669.655631, "trades": 70581, "taker_buy_base": 23180301.01, "taker_buy_quote": 10081476.214737 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.4386, "high": 0.4398, "low": 0.4231, "close": 0.4304, "volume": 21491507.76, "close_time": 1761148799999, "quote_volume": 9251502.994715, "trades": 43720, "taker_buy_base": 12061774.13, "taker_buy_quote": 5191324.818877 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.4305, "high": 0.4447, "low": 0.4276, "close": 0.4383, "volume": 12734853.14, "close_time": 1761152399999, "quote_volume": 5564824.777766, "trades": 33357, "taker_buy_base": 6667957.71, "taker_buy_quote": 2915120.262409 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.4383, "high": 0.4397, "low": 0.4284, "close": 0.4304, "volume": 5723591.74, "close_time": 1761155999999, "quote_volume": 2476433.81244, "trades": 13864, "taker_buy_base": 2374955.91, "taker_buy_quote": 1027181.74891 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.4303, "high": 0.4351, "low": 0.4293, "close": 0.4319, "volume": 3647326.93, "close_time": 1761159599999, "quote_volume": 1573707.560417, "trades": 11945, "taker_buy_base": 1846098.77, "taker_buy_quote": 796606.444708 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.432, "high": 0.4403, "low": 0.4296, "close": 0.434, "volume": 6171560.81, "close_time": 1761163199999, "quote_volume": 2685653.608204, "trades": 17223, "taker_buy_base": 2812761.54, "taker_buy_quote": 1223455.598749 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.434, "high": 0.4365, "low": 0.4285, "close": 0.4299, "volume": 3843176.82, "close_time": 1761166799999, "quote_volume": 1660613.184448, "trades": 12325, "taker_buy_base": 1801684.33, "taker_buy_quote": 779491.40195 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.4298, "high": 0.431, "low": 0.4199, "close": 0.425, "volume": 13431742.04, "close_time": 1761170399999, "quote_volume": 5716877.825652, "trades": 28139, "taker_buy_base": 6435912.69, "taker_buy_quote": 2739002.058641 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.425, "high": 0.4297, "low": 0.4246, "close": 0.4272, "volume": 2855816.61, "close_time": 1761173999999, "quote_volume": 1219056.000042, "trades": 9933, "taker_buy_base": 1497661.2, "taker_buy_quote": 639434.676773 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.4271, "high": 0.4356, "low": 0.4271, "close": 0.4345, "volume": 3583254.83, "close_time": 1761177599999, "quote_volume": 1546649.085083, "trades": 10806, "taker_buy_base": 1965206.67, "taker_buy_quote": 848504.023382 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4345, "high": 0.4424, "low": 0.4334, "close": 0.4386, "volume": 5482458.14, "close_time": 1761181199999, "quote_volume": 2407529.527816, "trades": 16750, "taker_buy_base": 2718269.43, "taker_buy_quote": 1193730.905548 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.4386, "high": 0.4438, "low": 0.4367, "close": 0.4425, "volume": 6811196.78, "close_time": 1761184799999, "quote_volume": 2997538.167065, "trades": 16431, "taker_buy_base": 3918701.97, "taker_buy_quote": 1724490.651255 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.4425, "high": 0.4442, "low": 0.4391, "close": 0.4409, "volume": 4428295.06, "close_time": 1761188399999, "quote_volume": 1952737.265051, "trades": 9027, "taker_buy_base": 2089214.95, "taker_buy_quote": 921386.503727 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.4408, "high": 0.4455, "low": 0.4404, "close": 0.4446, "volume": 2988359.11, "close_time": 1761191999999, "quote_volume": 1324321.029071, "trades": 8512, "taker_buy_base": 1601091.14, "taker_buy_quote": 709649.660423 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.4446, "high": 0.4482, "low": 0.4418, "close": 0.4455, "volume": 4136398.64, "close_time": 1761195599999, "quote_volume": 1840973.284653, "trades": 10436, "taker_buy_base": 2030157.66, "taker_buy_quote": 904144.334724 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.4454, "high": 0.4463, "low": 0.4409, "close": 0.4438, "volume": 3389389.58, "close_time": 1761199199999, "quote_volume": 1499066.883428, "trades": 9193, "taker_buy_base": 1613795.99, "taker_buy_quote": 713735.785385 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.4439, "high": 0.4581, "low": 0.4438, "close": 0.4579, "volume": 7174431.28, "close_time": 1761202799999, "quote_volume": 3251123.735476, "trades": 17914, "taker_buy_base": 3824094.82, "taker_buy_quote": 1732385.84206 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.4579, "high": 0.4607, "low": 0.452, "close": 0.4599, "volume": 5962614.2, "close_time": 1761206399999, "quote_volume": 2721472.593012, "trades": 14464, "taker_buy_base": 2539940.43, "taker_buy_quote": 1159584.235755 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.46, "high": 0.4653, "low": 0.4579, "close": 0.4615, "volume": 9062097.95, "close_time": 1761209999999, "quote_volume": 4179020.222925, "trades": 19887, "taker_buy_base": 5411813.62, "taker_buy_quote": 2495936.25715 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.4615, "high": 0.4686, "low": 0.4608, "close": 0.4677, "volume": 7411173.0, "close_time": 1761213599999, "quote_volume": 3443638.528283, "trades": 17752, "taker_buy_base": 3607537.52, "taker_buy_quote": 1677055.935641 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.4678, "high": 0.469, "low": 0.4628, "close": 0.4648, "volume": 6375043.94, "close_time": 1761217199999, "quote_volume": 2965872.344087, "trades": 14278, "taker_buy_base": 2710761.92, "taker_buy_quote": 1261845.175195 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.4647, "high": 0.4665, "low": 0.4618, "close": 0.4619, "volume": 5901191.0, "close_time": 1761220799999, "quote_volume": 2738802.087561, "trades": 13761, "taker_buy_base": 2451234.16, "taker_buy_quote": 1137896.928768 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.4619, "high": 0.4688, "low": 0.459, "close": 0.467, "volume": 7693999.43, "close_time": 1761224399999, "quote_volume": 3569852.880554, "trades": 21633, "taker_buy_base": 3632956.3, "taker_buy_quote": 1685471.458384 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.467, "high": 0.4733, "low": 0.4644, "close": 0.4696, "volume": 7607936.08, "close_time": 1761227999999, "quote_volume": 3566708.553137, "trades": 20140, "taker_buy_base": 4213053.84, "taker_buy_quote": 1975701.295135 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.4696, "high": 0.4706, "low": 0.4598, "close": 0.4653, "volume": 9053947.92, "close_time": 1761231599999, "quote_volume": 4210256.926052, "trades": 28331, "taker_buy_base": 4672365.96, "taker_buy_quote": 2172631.378224 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.4654, "high": 0.4702, "low": 0.4606, "close": 0.466, "volume": 8163699.66, "close_time": 1761235199999, "quote_volume": 3797444.605027, "trades": 20884, "taker_buy_base": 4318096.23, "taker_buy_quote": 2009589.71012 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.4659, "high": 0.472, "low": 0.4659, "close": 0.4712, "volume": 3453278.51, "close_time": 1761238799999, "quote_volume": 1618532.821043, "trades": 11033, "taker_buy_base": 1593021.77, "taker_buy_quote": 746837.482086 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.4713, "high": 0.476, "low": 0.4663, "close": 0.4676, "volume": 8175803.68, "close_time": 1761242399999, "quote_volume": 3847331.256513, "trades": 17612, "taker_buy_base": 3552599.43, "taker_buy_quote": 1673276.192276 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.4676, "high": 0.4677, "low": 0.4567, "close": 0.4589, "volume": 9096695.96, "close_time": 1761245999999, "quote_volume": 4200519.170997, "trades": 17067, "taker_buy_base": 3635148.91, "taker_buy_quote": 1679594.765333 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.4588, "high": 0.459, "low": 0.4529, "close": 0.4567, "volume": 5174447.58, "close_time": 1761249599999, "quote_volume": 2359075.190462, "trades": 9867, "taker_buy_base": 2540630.78, "taker_buy_quote": 1158534.866884 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.4567, "high": 0.4567, "low": 0.4455, "close": 0.4473, "volume": 5531033.78, "close_time": 1761253199999, "quote_volume": 2494307.551197, "trades": 12514, "taker_buy_base": 2147230.26, "taker_buy_quote": 967957.396794 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.4473, "high": 0.4523, "low": 0.4465, "close": 0.4505, "volume": 1926011.77, "close_time": 1761256799999, "quote_volume": 866842.209571, "trades": 5908, "taker_buy_base": 843903.05, "taker_buy_quote": 379834.355858 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.4505, "high": 0.4551, "low": 0.4504, "close": 0.4534, "volume": 2853516.9, "close_time": 1761260399999, "quote_volume": 1292542.834959, "trades": 7803, "taker_buy_base": 1818347.53, "taker_buy_quote": 823639.582294 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.4533, "high": 0.456, "low": 0.4522, "close": 0.4555, "volume": 2956712.81, "close_time": 1761263999999, "quote_volume": 1341763.939273, "trades": 6004, "taker_buy_base": 1361151.04, "taker_buy_quote": 617840.286407 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4555, "high": 0.4581, "low": 0.4528, "close": 0.4535, "volume": 7110400.05, "close_time": 1761267599999, "quote_volume": 3234981.415441, "trades": 14633, "taker_buy_base": 3563089.35, "taker_buy_quote": 1621200.484456 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.4534, "high": 0.4558, "low": 0.4532, "close": 0.4553, "volume": 2978884.79, "close_time": 1761271199999, "quote_volume": 1353419.899272, "trades": 8361, "taker_buy_base": 1391634.69, "taker_buy_quote": 632230.766071 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.4552, "high": 0.4612, "low": 0.4532, "close": 0.4608, "volume": 4100907.29, "close_time": 1761274799999, "quote_volume": 1874313.546558, "trades": 8347, "taker_buy_base": 1987007.66, "taker_buy_quote": 908504.792271 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.4608, "high": 0.4611, "low": 0.4524, "close": 0.4545, "volume": 4060834.07, "close_time": 1761278399999, "quote_volume": 1850990.955309, "trades": 8846, "taker_buy_base": 1891664.41, "taker_buy_quote": 861102.87714 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.4545, "high": 0.4736, "low": 0.4532, "close": 0.4674, "volume": 9878636.45, "close_time": 1761281999999, "quote_volume": 4610718.403631, "trades": 23678, "taker_buy_base": 5138833.02, "taker_buy_quote": 2397790.423984 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.4674, "high": 0.4729, "low": 0.4671, "close": 0.4701, "volume": 5732096.31, "close_time": 1761285599999, "quote_volume": 2692228.827639, "trades": 15747, "taker_buy_base": 2977896.21, "taker_buy_quote": 1398467.21956 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.4701, "high": 0.4707, "low": 0.4636, "close": 0.4669, "volume": 4798029.8, "close_time": 1761289199999, "quote_volume": 2238456.272653, "trades": 11553, "taker_buy_base": 2211531.41, "taker_buy_quote": 1031608.559334 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.467, "high": 0.4679, "low": 0.4594, "close": 0.4655, "volume": 6043627.89, "close_time": 1761292799999, "quote_volume": 2803609.594945, "trades": 12489, "taker_buy_base": 3085313.02, "taker_buy_quote": 1430719.89616 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.4656, "high": 0.47, "low": 0.4629, "close": 0.467, "volume": 4856533.83, "close_time": 1761296399999, "quote_volume": 2267097.971871, "trades": 10195, "taker_buy_base": 2424202.86, "taker_buy_quote": 1131483.256722 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.4671, "high": 0.4741, "low": 0.4662, "close": 0.4732, "volume": 6692230.14, "close_time": 1761299999999, "quote_volume": 3157484.597674, "trades": 13479, "taker_buy_base": 3544575.63, "taker_buy_quote": 1672179.362517 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.4732, "high": 0.4804, "low": 0.4728, "close": 0.475, "volume": 9803834.86, "close_time": 1761303599999, "quote_volume": 4675807.722718, "trades": 16781, "taker_buy_base": 5796357.36, "taker_buy_quote": 2764402.313471 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.475, "high": 0.4769, "low": 0.4694, "close": 0.4737, "volume": 5685667.21, "close_time": 1761307199999, "quote_volume": 2684605.670011, "trades": 11088, "taker_buy_base": 2227781.14, "taker_buy_quote": 1053186.538841 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.4737, "high": 0.4861, "low": 0.4737, "close": 0.4831, "volume": 12129553.2, "close_time": 1761310799999, "quote_volume": 5839981.985614, "trades": 23248, "taker_buy_base": 6265627.19, "taker_buy_quote": 3017083.473422 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.483, "high": 0.4839, "low": 0.4722, "close": 0.4768, "volume": 6679767.4, "close_time": 1761314399999, "quote_volume": 3193165.442923, "trades": 14208, "taker_buy_base": 2958027.51, "taker_buy_quote": 1414301.205349 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.4768, "high": 0.4768, "low": 0.4665, "close": 0.4721, "volume": 7906272.91, "close_time": 1761317999999, "quote_volume": 3729268.995794, "trades": 16704, "taker_buy_base": 4098682.31, "taker_buy_quote": 1934225.926623 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.4721, "high": 0.4745, "low": 0.4676, "close": 0.473, "volume": 4701945.96, "close_time": 1761321599999, "quote_volume": 2214746.047532, "trades": 10861, "taker_buy_base": 2189893.13, "taker_buy_quote": 1030927.636025 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.4729, "high": 0.4742, "low": 0.4652, "close": 0.4686, "volume": 5039696.72, "close_time": 1761325199999, "quote_volume": 2360671.910317, "trades": 11188, "taker_buy_base": 1893315.7, "taker_buy_quote": 886824.636837 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.4687, "high": 0.4716, "low": 0.4661, "close": 0.4692, "volume": 3439918.07, "close_time": 1761328799999, "quote_volume": 1615106.565337, "trades": 6459, "taker_buy_base": 1776188.24, "taker_buy_quote": 833679.413001 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.4692, "high": 0.475, "low": 0.4683, "close": 0.4729, "volume": 2333314.3, "close_time": 1761332399999, "quote_volume": 1100710.018022, "trades": 5370, "taker_buy_base": 1072123.19, "taker_buy_quote": 505938.091416 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.473, "high": 0.483, "low": 0.4726, "close": 0.4809, "volume": 5576823.04, "close_time": 1761335999999, "quote_volume": 2671474.021178, "trades": 8019, "taker_buy_base": 3219545.56, "taker_buy_quote": 1541107.973013 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.4809, "high": 0.4854, "low": 0.48, "close": 0.4841, "volume": 2922440.85, "close_time": 1761339599999, "quote_volume": 1411364.177357, "trades": 4354, "taker_buy_base": 1239377.59, "taker_buy_quote": 598477.459522 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.4842, "high": 0.4844, "low": 0.4797, "close": 0.4804, "volume": 2764100.38, "close_time": 1761343199999, "quote_volume": 1333189.241279, "trades": 3735, "taker_buy_base": 1201348.25, "taker_buy_quote": 579634.613523 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.4803, "high": 0.4804, "low": 0.4776, "close": 0.4785, "volume": 2069117.13, "close_time": 1761346799999, "quote_volume": 991024.923373, "trades": 3377, "taker_buy_base": 980128.84, "taker_buy_quote": 469463.453694 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.4785, "high": 0.4835, "low": 0.478, "close": 0.4824, "volume": 1621385.57, "close_time": 1761350399999, "quote_volume": 781239.511479, "trades": 2415, "taker_buy_base": 980177.61, "taker_buy_quote": 472495.056759 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4823, "high": 0.4823, "low": 0.4739, "close": 0.4741, "volume": 3393439.56, "close_time": 1761353999999, "quote_volume": 1618720.435872, "trades": 4838, "taker_buy_base": 1037629.51, "taker_buy_quote": 494994.504544 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.4741, "high": 0.4787, "low": 0.4725, "close": 0.4738, "volume": 2638018.75, "close_time": 1761357599999, "quote_volume": 1251875.355047, "trades": 3608, "taker_buy_base": 1041828.98, "taker_buy_quote": 494995.721946 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.4737, "high": 0.4747, "low": 0.4729, "close": 0.4736, "volume": 1469537.98, "close_time": 1761361199999, "quote_volume": 696316.939998, "trades": 2361, "taker_buy_base": 787279.8, "taker_buy_quote": 373031.053538 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.4736, "high": 0.4745, "low": 0.4699, "close": 0.4701, "volume": 2186401.83, "close_time": 1761364799999, "quote_volume": 1032287.704124, "trades": 3135, "taker_buy_base": 920633.26, "taker_buy_quote": 434830.265512 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4701, "high": 0.4712, "low": 0.4673, "close": 0.468, "volume": 2525484.76, "close_time": 1761368399999, "quote_volume": 1184317.164374, "trades": 3101, "taker_buy_base": 1196847.55, "taker_buy_quote": 561380.327059 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.4679, "high": 0.4707, "low": 0.466, "close": 0.47, "volume": 2329700.81, "close_time": 1761371999999, "quote_volume": 1091050.64716, "trades": 2877, "taker_buy_base": 1060544.22, "taker_buy_quote": 496920.591317 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.47, "high": 0.4702, "low": 0.4666, "close": 0.467, "volume": 1403931.7, "close_time": 1761375599999, "quote_volume": 657125.372279, "trades": 2259, "taker_buy_base": 714225.53, "taker_buy_quote": 334483.819497 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.4671, "high": 0.4688, "low": 0.4641, "close": 0.4658, "volume": 3265920.84, "close_time": 1761379199999, "quote_volume": 1523384.549914, "trades": 3942, "taker_buy_base": 1561841.56, "taker_buy_quote": 728583.034294 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4658, "high": 0.4666, "low": 0.4641, "close": 0.4664, "volume": 3028971.13, "close_time": 1761382799999, "quote_volume": 1408494.789355, "trades": 4085, "taker_buy_base": 1168622.29, "taker_buy_quote": 543683.194048 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.4664, "high": 0.4672, "low": 0.4592, "close": 0.4609, "volume": 5292927.12, "close_time": 1761386399999, "quote_volume": 2449355.103445, "trades": 7023, "taker_buy_base": 2454545.69, "taker_buy_quote": 1136730.800746 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.4609, "high": 0.4624, "low": 0.4587, "close": 0.4604, "volume": 2546748.1, "close_time": 1761389999999, "quote_volume": 1173405.111575, "trades": 4605, "taker_buy_base": 1157081.75, "taker_buy_quote": 533315.5046 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.4604, "high": 0.4631, "low": 0.4595, "close": 0.4625, "volume": 1988183.37, "close_time": 1761393599999, "quote_volume": 918566.92861, "trades": 3617, "taker_buy_base": 1237991.53, "taker_buy_quote": 572078.599298 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4625, "high": 0.4662, "low": 0.4623, "close": 0.4625, "volume": 3715333.65, "close_time": 1761397199999, "quote_volume": 1726145.689583, "trades": 4849, "taker_buy_base": 2188303.94, "taker_buy_quote": 1016957.670892 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.4625, "high": 0.4655, "low": 0.4601, "close": 0.4628, "volume": 4453595.91, "close_time": 1761400799999, "quote_volume": 2063174.260559, "trades": 5425, "taker_buy_base": 2276927.07, "taker_buy_quote": 1054955.437062 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.4628, "high": 0.4668, "low": 0.4625, "close": 0.4664, "volume": 1970968.31, "close_time": 1761404399999, "quote_volume": 915981.685437, "trades": 3396, "taker_buy_base": 979246.44, "taker_buy_quote": 455054.666161 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.4664, "high": 0.4665, "low": 0.4621, "close": 0.464, "volume": 2749663.98, "close_time": 1761407999999, "quote_volume": 1277718.722479, "trades": 3652, "taker_buy_base": 1132478.65, "taker_buy_quote": 526242.430193 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.464, "high": 0.464, "low": 0.4612, "close": 0.463, "volume": 1892451.81, "close_time": 1761411599999, "quote_volume": 875249.401613, "trades": 2666, "taker_buy_base": 690815.07, "taker_buy_quote": 319476.105672 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.4631, "high": 0.4639, "low": 0.4618, "close": 0.4631, "volume": 800009.54, "close_time": 1761415199999, "quote_volume": 370210.437854, "trades": 1367, "taker_buy_base": 330543.82, "taker_buy_quote": 153019.533705 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.4631, "high": 0.4671, "low": 0.463, "close": 0.466, "volume": 1752180.45, "close_time": 1761418799999, "quote_volume": 815176.911563, "trades": 2834, "taker_buy_base": 790291.94, "taker_buy_quote": 367808.37089 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.4659, "high": 0.4685, "low": 0.4647, "close": 0.4671, "volume": 2025189.05, "close_time": 1761422399999, "quote_volume": 945151.809208, "trades": 2927, "taker_buy_base": 849450.64, "taker_buy_quote": 396469.173189 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4672, "high": 0.4697, "low": 0.4668, "close": 0.4673, "volume": 1662049.76, "close_time": 1761425999999, "quote_volume": 777851.904648, "trades": 2823, "taker_buy_base": 912228.07, "taker_buy_quote": 426960.876284 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.4673, "high": 0.4718, "low": 0.4671, "close": 0.4685, "volume": 2048003.11, "close_time": 1761429599999, "quote_volume": 961764.615797, "trades": 2991, "taker_buy_base": 1260599.88, "taker_buy_quote": 592272.15206 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.4684, "high": 0.472, "low": 0.4678, "close": 0.4712, "volume": 1621006.53, "close_time": 1761433199999, "quote_volume": 762167.110383, "trades": 3129, "taker_buy_base": 589968.45, "taker_buy_quote": 277241.194077 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.4712, "high": 0.4732, "low": 0.47, "close": 0.4714, "volume": 1464339.73, "close_time": 1761436799999, "quote_volume": 690780.514408, "trades": 3308, "taker_buy_base": 561114.32, "taker_buy_quote": 264744.132743 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4714, "high": 0.4714, "low": 0.4607, "close": 0.4676, "volume": 6926464.27, "close_time": 1761440399999, "quote_volume": 3223845.057542, "trades": 14098, "taker_buy_base": 3105537.61, "taker_buy_quote": 1445609.37018 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.4677, "high": 0.4692, "low": 0.4608, "close": 0.4633, "volume": 5753707.3, "close_time": 1761443999999, "quote_volume": 2678462.450767, "trades": 8406, "taker_buy_base": 1568634.58, "taker_buy_quote": 728916.221751 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.4633, "high": 0.4637, "low": 0.4596, "close": 0.4617, "volume": 2516285.88, "close_time": 1761447599999, "quote_volume": 1161359.275818, "trades": 5815, "taker_buy_base": 1152007.31, "taker_buy_quote": 531898.494038 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.4617, "high": 0.462, "low": 0.4575, "close": 0.4611, "volume": 2755887.83, "close_time": 1761451199999, "quote_volume": 1266878.621217, "trades": 6053, "taker_buy_base": 1257182.76, "taker_buy_quote": 578120.64912 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4611, "high": 0.464, "low": 0.4595, "close": 0.4633, "volume": 1917204.12, "close_time": 1761454799999, "quote_volume": 884489.920003, "trades": 4526, "taker_buy_base": 668011.88, "taker_buy_quote": 308382.963724 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.4633, "high": 0.4652, "low": 0.4623, "close": 0.4641, "volume": 1238068.28, "close_time": 1761458399999, "quote_volume": 574425.936743, "trades": 2725, "taker_buy_base": 619718.41, "taker_buy_quote": 287545.756355 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.464, "high": 0.4643, "low": 0.4617, "close": 0.462, "volume": 1382627.76, "close_time": 1761461999999, "quote_volume": 639715.4807, "trades": 2832, "taker_buy_base": 574970.23, "taker_buy_quote": 266025.276219 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.4621, "high": 0.4648, "low": 0.4615, "close": 0.4643, "volume": 1231277.33, "close_time": 1761465599999, "quote_volume": 570093.58574, "trades": 2730, "taker_buy_base": 653930.87, "taker_buy_quote": 302809.772093 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4644, "high": 0.4709, "low": 0.4643, "close": 0.4705, "volume": 2291353.66, "close_time": 1761469199999, "quote_volume": 1071627.320198, "trades": 5079, "taker_buy_base": 1110491.77, "taker_buy_quote": 519488.16734 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.4705, "high": 0.48, "low": 0.4703, "close": 0.4798, "volume": 7408466.47, "close_time": 1761472799999, "quote_volume": 3528329.650387, "trades": 14040, "taker_buy_base": 3450457.07, "taker_buy_quote": 1643711.532898 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.4799, "high": 0.4849, "low": 0.4779, "close": 0.4786, "volume": 6724178.54, "close_time": 1761476399999, "quote_volume": 3234234.375019, "trades": 12195, "taker_buy_base": 2910054.15, "taker_buy_quote": 1399871.939889 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.4786, "high": 0.4882, "low": 0.4768, "close": 0.4866, "volume": 6463990.27, "close_time": 1761479999999, "quote_volume": 3128244.761337, "trades": 12710, "taker_buy_base": 3107376.86, "taker_buy_quote": 1504701.662537 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4866, "high": 0.4905, "low": 0.4825, "close": 0.488, "volume": 6256582.33, "close_time": 1761483599999, "quote_volume": 3040555.021281, "trades": 14106, "taker_buy_base": 3148907.8, "taker_buy_quote": 1531857.974861 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.4881, "high": 0.4982, "low": 0.4852, "close": 0.4942, "volume": 8120772.79, "close_time": 1761487199999, "quote_volume": 4004216.199249, "trades": 17693, "taker_buy_base": 4122750.86, "taker_buy_quote": 2032958.278669 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.4943, "high": 0.497, "low": 0.4906, "close": 0.496, "volume": 5783658.91, "close_time": 1761490799999, "quote_volume": 2854672.898511, "trades": 11859, "taker_buy_base": 2494513.04, "taker_buy_quote": 1232038.763211 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.496, "high": 0.5022, "low": 0.4917, "close": 0.498, "volume": 7411434.24, "close_time": 1761494399999, "quote_volume": 3683817.989282, "trades": 14521, "taker_buy_base": 3411422.56, "taker_buy_quote": 1694522.453151 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4981, "high": 0.5021, "low": 0.4956, "close": 0.4986, "volume": 5525805.41, "close_time": 1761497999999, "quote_volume": 2757468.810014, "trades": 12764, "taker_buy_base": 2851700.39, "taker_buy_quote": 1422949.996028 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.4985, "high": 0.5037, "low": 0.4971, "close": 0.4998, "volume": 7197612.29, "close_time": 1761501599999, "quote_volume": 3599414.83682, "trades": 12004, "taker_buy_base": 2579389.31, "taker_buy_quote": 1290364.448535 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.4998, "high": 0.5036, "low": 0.4989, "close": 0.4994, "volume": 3509393.54, "close_time": 1761505199999, "quote_volume": 1759562.178833, "trades": 7645, "taker_buy_base": 1963784.86, "taker_buy_quote": 984642.770251 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.4995, "high": 0.5017, "low": 0.4981, "close": 0.5011, "volume": 2526566.22, "close_time": 1761508799999, "quote_volume": 1263140.716941, "trades": 5194, "taker_buy_base": 1075639.01, "taker_buy_quote": 537966.441777 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5011, "high": 0.5047, "low": 0.4989, "close": 0.5017, "volume": 4056219.13, "close_time": 1761512399999, "quote_volume": 2035073.854155, "trades": 8740, "taker_buy_base": 2070929.25, "taker_buy_quote": 1039090.258636 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.5017, "high": 0.5073, "low": 0.4985, "close": 0.5028, "volume": 3084890.45, "close_time": 1761515999999, "quote_volume": 1549283.732318, "trades": 6293, "taker_buy_base": 1583874.79, "taker_buy_quote": 796114.618122 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.5028, "high": 0.518, "low": 0.5028, "close": 0.5096, "volume": 8985309.25, "close_time": 1761519599999, "quote_volume": 4593706.960874, "trades": 31290, "taker_buy_base": 4555372.96, "taker_buy_quote": 2328033.112763 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.5096, "high": 0.5131, "low": 0.5083, "close": 0.5096, "volume": 4209744.02, "close_time": 1761523199999, "quote_volume": 2147848.099294, "trades": 11653, "taker_buy_base": 1829061.63, "taker_buy_quote": 933342.051761 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5097, "high": 0.5145, "low": 0.5071, "close": 0.5104, "volume": 6029195.12, "close_time": 1761526799999, "quote_volume": 3073219.653662, "trades": 13519, "taker_buy_base": 2589021.03, "taker_buy_quote": 1319647.413981 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.5104, "high": 0.5142, "low": 0.5072, "close": 0.5129, "volume": 4234797.81, "close_time": 1761530399999, "quote_volume": 2162801.788603, "trades": 10874, "taker_buy_base": 1845707.62, "taker_buy_quote": 943443.845547 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.5129, "high": 0.5192, "low": 0.5121, "close": 0.5161, "volume": 3923852.71, "close_time": 1761533999999, "quote_volume": 2023277.221512, "trades": 11649, "taker_buy_base": 1993848.93, "taker_buy_quote": 1028100.786789 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.516, "high": 0.5233, "low": 0.5148, "close": 0.5208, "volume": 4784959.59, "close_time": 1761537599999, "quote_volume": 2484086.191842, "trades": 14382, "taker_buy_base": 2379567.16, "taker_buy_quote": 1235720.918982 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.5209, "high": 0.5277, "low": 0.5136, "close": 0.5261, "volume": 6748245.8, "close_time": 1761541199999, "quote_volume": 3505469.994669, "trades": 18251, "taker_buy_base": 2880764.98, "taker_buy_quote": 1497032.592827 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.5262, "high": 0.533, "low": 0.5231, "close": 0.5272, "volume": 6805108.82, "close_time": 1761544799999, "quote_volume": 3589541.078674, "trades": 20133, "taker_buy_base": 3865300.1, "taker_buy_quote": 2040664.636194 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.5272, "high": 0.5281, "low": 0.5201, "close": 0.5248, "volume": 8747495.44, "close_time": 1761548399999, "quote_volume": 4584710.595902, "trades": 18593, "taker_buy_base": 3883022.4, "taker_buy_quote": 2036179.775562 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.5248, "high": 0.535, "low": 0.5214, "close": 0.5271, "volume": 12524858.56, "close_time": 1761551999999, "quote_volume": 6608046.421557, "trades": 28212, "taker_buy_base": 6385993.08, "taker_buy_quote": 3374286.760264 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5271, "high": 0.5328, "low": 0.5226, "close": 0.5235, "volume": 13150611.63, "close_time": 1761555599999, "quote_volume": 6940609.687588, "trades": 30736, "taker_buy_base": 5424403.7, "taker_buy_quote": 2865093.882543 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.5235, "high": 0.5246, "low": 0.5134, "close": 0.5154, "volume": 17529999.15, "close_time": 1761559199999, "quote_volume": 9089543.038549, "trades": 34669, "taker_buy_base": 7207132.96, "taker_buy_quote": 3742813.711542 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.5154, "high": 0.519, "low": 0.5125, "close": 0.5162, "volume": 5547633.08, "close_time": 1761562799999, "quote_volume": 2864353.102991, "trades": 11740, "taker_buy_base": 3068425.63, "taker_buy_quote": 1584603.28713 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.5162, "high": 0.5178, "low": 0.5035, "close": 0.5082, "volume": 9973774.88, "close_time": 1761566399999, "quote_volume": 5083198.964941, "trades": 22753, "taker_buy_base": 3653617.71, "taker_buy_quote": 1860904.155488 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.5082, "high": 0.5082, "low": 0.4985, "close": 0.4991, "volume": 8809093.51, "close_time": 1761569999999, "quote_volume": 4427100.716144, "trades": 15300, "taker_buy_base": 4504804.18, "taker_buy_quote": 2265951.65917 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.4991, "high": 0.5056, "low": 0.4941, "close": 0.5005, "volume": 9710422.15, "close_time": 1761573599999, "quote_volume": 4852948.628744, "trades": 18569, "taker_buy_base": 3896746.76, "taker_buy_quote": 1948610.038825 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.5005, "high": 0.5025, "low": 0.4954, "close": 0.5022, "volume": 5749185.0, "close_time": 1761577199999, "quote_volume": 2870393.18012, "trades": 13556, "taker_buy_base": 2776812.3, "taker_buy_quote": 1387452.131545 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.5022, "high": 0.5056, "low": 0.4997, "close": 0.5027, "volume": 5837409.01, "close_time": 1761580799999, "quote_volume": 2933067.098974, "trades": 14276, "taker_buy_base": 3052021.23, "taker_buy_quote": 1534145.88493 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.5027, "high": 0.5081, "low": 0.5014, "close": 0.5064, "volume": 6128014.88, "close_time": 1761584399999, "quote_volume": 3095776.643554, "trades": 14060, "taker_buy_base": 3922898.99, "taker_buy_quote": 1982278.932905 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.5063, "high": 0.5107, "low": 0.5039, "close": 0.5091, "volume": 7628181.86, "close_time": 1761587999999, "quote_volume": 3872181.480017, "trades": 14955, "taker_buy_base": 4307453.36, "taker_buy_quote": 2187224.064686 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.509, "high": 0.5147, "low": 0.5072, "close": 0.5109, "volume": 5029993.87, "close_time": 1761591599999, "quote_volume": 2571350.389448, "trades": 14888, "taker_buy_base": 2732264.34, "taker_buy_quote": 1396501.107068 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.5109, "high": 0.5145, "low": 0.5046, "close": 0.5049, "volume": 6023076.54, "close_time": 1761595199999, "quote_volume": 3061448.055524, "trades": 14664, "taker_buy_base": 2762129.72, "taker_buy_quote": 1405646.104779 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.505, "high": 0.5075, "low": 0.5018, "close": 0.503, "volume": 4177656.82, "close_time": 1761598799999, "quote_volume": 2104655.382697, "trades": 9016, "taker_buy_base": 1477884.98, "taker_buy_quote": 744297.828061 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.503, "high": 0.5113, "low": 0.5024, "close": 0.5065, "volume": 3869651.85, "close_time": 1761602399999, "quote_volume": 1961712.842591, "trades": 6593, "taker_buy_base": 2147453.33, "taker_buy_quote": 1089308.80866 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.5065, "high": 0.5096, "low": 0.5014, "close": 0.5017, "volume": 3362559.46, "close_time": 1761605999999, "quote_volume": 1698530.302348, "trades": 8575, "taker_buy_base": 2003477.84, "taker_buy_quote": 1012057.708199 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.5017, "high": 0.5042, "low": 0.4991, "close": 0.5013, "volume": 2691132.93, "close_time": 1761609599999, "quote_volume": 1349045.266333, "trades": 6451, "taker_buy_base": 1277574.13, "taker_buy_quote": 640577.462182 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5013, "high": 0.503, "low": 0.4977, "close": 0.5003, "volume": 2258961.99, "close_time": 1761613199999, "quote_volume": 1129671.049687, "trades": 5990, "taker_buy_base": 793501.43, "taker_buy_quote": 396966.624335 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.5004, "high": 0.5018, "low": 0.4975, "close": 0.5003, "volume": 1232438.52, "close_time": 1761616799999, "quote_volume": 616001.449217, "trades": 4229, "taker_buy_base": 616148.67, "taker_buy_quote": 307984.737426 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.5003, "high": 0.5031, "low": 0.4933, "close": 0.499, "volume": 3398722.35, "close_time": 1761620399999, "quote_volume": 1693362.485754, "trades": 7378, "taker_buy_base": 1532104.94, "taker_buy_quote": 763981.332742 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.4989, "high": 0.5009, "low": 0.4937, "close": 0.4964, "volume": 2197819.34, "close_time": 1761623999999, "quote_volume": 1090535.302265, "trades": 6030, "taker_buy_base": 1008187.98, "taker_buy_quote": 500459.233474 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4964, "high": 0.4997, "low": 0.4946, "close": 0.4978, "volume": 1342047.7, "close_time": 1761627599999, "quote_volume": 666880.615869, "trades": 4087, "taker_buy_base": 654176.21, "taker_buy_quote": 325251.540637 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.4978, "high": 0.4987, "low": 0.4906, "close": 0.4915, "volume": 2519004.98, "close_time": 1761631199999, "quote_volume": 1242689.78439, "trades": 6422, "taker_buy_base": 886924.97, "taker_buy_quote": 437757.442451 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.4915, "high": 0.4944, "low": 0.4913, "close": 0.4922, "volume": 2392871.9, "close_time": 1761634799999, "quote_volume": 1178985.473582, "trades": 6054, "taker_buy_base": 1346626.66, "taker_buy_quote": 663525.62881 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.4922, "high": 0.4953, "low": 0.492, "close": 0.4927, "volume": 3562897.31, "close_time": 1761638399999, "quote_volume": 1758486.808514, "trades": 7020, "taker_buy_base": 2081388.39, "taker_buy_quote": 1027366.560521 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4927, "high": 0.4989, "low": 0.4907, "close": 0.4955, "volume": 3636816.58, "close_time": 1761641999999, "quote_volume": 1800065.107873, "trades": 7241, "taker_buy_base": 1827576.39, "taker_buy_quote": 905102.482539 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.4955, "high": 0.4969, "low": 0.4906, "close": 0.4934, "volume": 2186967.1, "close_time": 1761645599999, "quote_volume": 1079146.762088, "trades": 6179, "taker_buy_base": 1146367.36, "taker_buy_quote": 565790.852378 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.4934, "high": 0.4961, "low": 0.4916, "close": 0.4942, "volume": 1631135.88, "close_time": 1761649199999, "quote_volume": 805704.416398, "trades": 4887, "taker_buy_base": 920364.57, "taker_buy_quote": 454684.118504 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.4942, "high": 0.5006, "low": 0.492, "close": 0.4925, "volume": 4673667.6, "close_time": 1761652799999, "quote_volume": 2322450.893895, "trades": 10825, "taker_buy_base": 2599100.46, "taker_buy_quote": 1292184.946323 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4925, "high": 0.493, "low": 0.4877, "close": 0.4911, "volume": 3915956.6, "close_time": 1761656399999, "quote_volume": 1919651.53656, "trades": 9545, "taker_buy_base": 1587355.15, "taker_buy_quote": 778341.535939 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.4911, "high": 0.4999, "low": 0.491, "close": 0.4986, "volume": 7459052.13, "close_time": 1761659999999, "quote_volume": 3702894.946576, "trades": 19004, "taker_buy_base": 4400113.28, "taker_buy_quote": 2184583.324904 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.4987, "high": 0.5047, "low": 0.4811, "close": 0.4897, "volume": 14057680.07, "close_time": 1761663599999, "quote_volume": 6928923.18004, "trades": 42934, "taker_buy_base": 6477716.7, "taker_buy_quote": 3192744.264773 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.4897, "high": 0.4934, "low": 0.4756, "close": 0.4793, "volume": 10230831.39, "close_time": 1761667199999, "quote_volume": 4933767.715062, "trades": 28599, "taker_buy_base": 4731402.16, "taker_buy_quote": 2282737.147716 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4792, "high": 0.4828, "low": 0.4753, "close": 0.4759, "volume": 10946381.05, "close_time": 1761670799999, "quote_volume": 5239241.54953, "trades": 29664, "taker_buy_base": 5810904.29, "taker_buy_quote": 2781528.975693 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.4759, "high": 0.478, "low": 0.4663, "close": 0.4709, "volume": 15310967.64, "close_time": 1761674399999, "quote_volume": 7212091.838156, "trades": 26597, "taker_buy_base": 7697183.04, "taker_buy_quote": 3623042.075703 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.4709, "high": 0.4733, "low": 0.4657, "close": 0.4677, "volume": 8152869.97, "close_time": 1761677999999, "quote_volume": 3823617.76752, "trades": 13909, "taker_buy_base": 3416207.81, "taker_buy_quote": 1603066.345889 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.4677, "high": 0.4686, "low": 0.4603, "close": 0.4621, "volume": 10192146.57, "close_time": 1761681599999, "quote_volume": 4727704.707465, "trades": 18914, "taker_buy_base": 4679793.08, "taker_buy_quote": 2170752.254547 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.462, "high": 0.4664, "low": 0.4587, "close": 0.4623, "volume": 10383898.81, "close_time": 1761685199999, "quote_volume": 4790630.621691, "trades": 19869, "taker_buy_base": 5278956.84, "taker_buy_quote": 2436360.461533 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.4622, "high": 0.4662, "low": 0.4587, "close": 0.4621, "volume": 7738696.92, "close_time": 1761688799999, "quote_volume": 3581007.835728, "trades": 12835, "taker_buy_base": 3761691.52, "taker_buy_quote": 1741858.283939 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.462, "high": 0.4636, "low": 0.4596, "close": 0.4622, "volume": 4508309.31, "close_time": 1761692399999, "quote_volume": 2080131.098333, "trades": 7205, "taker_buy_base": 2501342.82, "taker_buy_quote": 1154305.040154 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.4623, "high": 0.4626, "low": 0.4603, "close": 0.4606, "volume": 3029521.22, "close_time": 1761695999999, "quote_volume": 1397678.685147, "trades": 4909, "taker_buy_base": 1795452.56, "taker_buy_quote": 828467.258318 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4606, "high": 0.465, "low": 0.4584, "close": 0.4625, "volume": 6185045.89, "close_time": 1761699599999, "quote_volume": 2857659.517442, "trades": 12236, "taker_buy_base": 3536356.08, "taker_buy_quote": 1634391.91101 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.4624, "high": 0.4625, "low": 0.4573, "close": 0.4595, "volume": 5526424.6, "close_time": 1761703199999, "quote_volume": 2541361.505366, "trades": 12570, "taker_buy_base": 2887769.83, "taker_buy_quote": 1327904.653184 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.4596, "high": 0.4599, "low": 0.4582, "close": 0.4593, "volume": 2062283.75, "close_time": 1761706799999, "quote_volume": 946879.285611, "trades": 4411, "taker_buy_base": 1275526.36, "taker_buy_quote": 585722.314252 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.4593, "high": 0.4593, "low": 0.4511, "close": 0.4548, "volume": 5566510.52, "close_time": 1761710399999, "quote_volume": 2534535.509952, "trades": 9285, "taker_buy_base": 2680888.01, "taker_buy_quote": 1220798.785592 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4549, "high": 0.4552, "low": 0.4519, "close": 0.453, "volume": 3308906.66, "close_time": 1761713999999, "quote_volume": 1500707.596904, "trades": 5636, "taker_buy_base": 1914977.84, "taker_buy_quote": 868598.840718 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.453, "high": 0.4638, "low": 0.4529, "close": 0.4605, "volume": 5509952.15, "close_time": 1761717599999, "quote_volume": 2531641.409447, "trades": 11347, "taker_buy_base": 3254633.41, "taker_buy_quote": 1494272.248772 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.4605, "high": 0.466, "low": 0.4588, "close": 0.4616, "volume": 5832124.07, "close_time": 1761721199999, "quote_volume": 2699995.975088, "trades": 9754, "taker_buy_base": 2625731.6, "taker_buy_quote": 1214519.56612 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.4615, "high": 0.464, "low": 0.4574, "close": 0.4607, "volume": 3158156.61, "close_time": 1761724799999, "quote_volume": 1454737.328916, "trades": 6663, "taker_buy_base": 1540365.32, "taker_buy_quote": 710033.837012 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4607, "high": 0.4611, "low": 0.4544, "close": 0.4556, "volume": 4165032.88, "close_time": 1761728399999, "quote_volume": 1904226.241657, "trades": 8029, "taker_buy_base": 1667730.14, "taker_buy_quote": 762601.37513 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.4556, "high": 0.4565, "low": 0.4546, "close": 0.4555, "volume": 3510336.82, "close_time": 1761731999999, "quote_volume": 1599038.949498, "trades": 6753, "taker_buy_base": 1576055.16, "taker_buy_quote": 717990.973848 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.4556, "high": 0.4625, "low": 0.4546, "close": 0.4608, "volume": 4599067.12, "close_time": 1761735599999, "quote_volume": 2113044.444542, "trades": 8543, "taker_buy_base": 2975014.1, "taker_buy_quote": 1366900.411686 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.4609, "high": 0.4657, "low": 0.4608, "close": 0.4612, "volume": 4804721.75, "close_time": 1761739199999, "quote_volume": 2224865.762459, "trades": 8391, "taker_buy_base": 2327836.38, "taker_buy_quote": 1077374.735586 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4611, "high": 0.4648, "low": 0.4568, "close": 0.4572, "volume": 5799215.5, "close_time": 1761742799999, "quote_volume": 2669034.477079, "trades": 9450, "taker_buy_base": 2486838.56, "taker_buy_quote": 1145597.03587 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.4572, "high": 0.4609, "low": 0.4532, "close": 0.4535, "volume": 6056885.25, "close_time": 1761746399999, "quote_volume": 2766450.224344, "trades": 12627, "taker_buy_base": 2690005.57, "taker_buy_quote": 1228553.971009 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.4534, "high": 0.4552, "low": 0.4477, "close": 0.4533, "volume": 9294680.28, "close_time": 1761749999999, "quote_volume": 4190224.334424, "trades": 17007, "taker_buy_base": 4449852.6, "taker_buy_quote": 2007055.688331 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.4534, "high": 0.4554, "low": 0.4455, "close": 0.4494, "volume": 7558729.73, "close_time": 1761753599999, "quote_volume": 3395415.835019, "trades": 12292, "taker_buy_base": 3282813.48, "taker_buy_quote": 1474545.520104 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4494, "high": 0.4536, "low": 0.447, "close": 0.451, "volume": 5022715.51, "close_time": 1761757199999, "quote_volume": 2259036.168382, "trades": 9203, "taker_buy_base": 2479278.7, "taker_buy_quote": 1115505.127424 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.451, "high": 0.4573, "low": 0.4488, "close": 0.4572, "volume": 3632648.91, "close_time": 1761760799999, "quote_volume": 1646831.928416, "trades": 7382, "taker_buy_base": 2221818.68, "taker_buy_quote": 1007823.241089 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.4571, "high": 0.4595, "low": 0.435, "close": 0.4505, "volume": 21335569.29, "close_time": 1761764399999, "quote_volume": 9536963.345458, "trades": 39893, "taker_buy_base": 10193322.2, "taker_buy_quote": 4556232.631877 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.4505, "high": 0.456, "low": 0.4466, "close": 0.4515, "volume": 4726428.93, "close_time": 1761767999999, "quote_volume": 2132885.516661, "trades": 11162, "taker_buy_base": 2440250.33, "taker_buy_quote": 1101013.702517 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4516, "high": 0.4567, "low": 0.4473, "close": 0.4538, "volume": 4782697.64, "close_time": 1761771599999, "quote_volume": 2165061.691771, "trades": 9490, "taker_buy_base": 2785396.51, "taker_buy_quote": 1261857.373112 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.4539, "high": 0.4547, "low": 0.4489, "close": 0.4516, "volume": 5206556.97, "close_time": 1761775199999, "quote_volume": 2348033.148215, "trades": 8177, "taker_buy_base": 2664607.6, "taker_buy_quote": 1202473.60188 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.4516, "high": 0.4529, "low": 0.4496, "close": 0.4498, "volume": 2966501.77, "close_time": 1761778799999, "quote_volume": 1337736.922923, "trades": 5091, "taker_buy_base": 1886902.74, "taker_buy_quote": 850863.352658 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.4498, "high": 0.4508, "low": 0.4388, "close": 0.4431, "volume": 6439820.67, "close_time": 1761782399999, "quote_volume": 2862588.647267, "trades": 11956, "taker_buy_base": 3699160.65, "taker_buy_quote": 1646057.462023 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4431, "high": 0.4453, "low": 0.4378, "close": 0.4446, "volume": 4892608.77, "close_time": 1761785999999, "quote_volume": 2164196.947576, "trades": 9497, "taker_buy_base": 2597996.33, "taker_buy_quote": 1149734.75457 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.4446, "high": 0.4455, "low": 0.4408, "close": 0.4427, "volume": 3915181.37, "close_time": 1761789599999, "quote_volume": 1734615.201568, "trades": 4485, "taker_buy_base": 2093446.89, "taker_buy_quote": 927376.141236 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.4428, "high": 0.4449, "low": 0.4411, "close": 0.4435, "volume": 2084258.79, "close_time": 1761793199999, "quote_volume": 923759.192874, "trades": 2757, "taker_buy_base": 1150566.51, "taker_buy_quote": 510027.731249 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.4435, "high": 0.4436, "low": 0.4313, "close": 0.4352, "volume": 6639665.35, "close_time": 1761796799999, "quote_volume": 2900637.232292, "trades": 8858, "taker_buy_base": 3344859.65, "taker_buy_quote": 1461714.310634 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4351, "high": 0.4352, "low": 0.4157, "close": 0.4222, "volume": 17527457.6, "close_time": 1761800399999, "quote_volume": 7432963.123796, "trades": 27957, "taker_buy_base": 8027925.16, "taker_buy_quote": 3404596.880691 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.4223, "high": 0.4259, "low": 0.4189, "close": 0.4241, "volume": 7951906.97, "close_time": 1761803999999, "quote_volume": 3361231.216719, "trades": 13500, "taker_buy_base": 3789895.26, "taker_buy_quote": 1602485.382093 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.424, "high": 0.428, "low": 0.4216, "close": 0.4242, "volume": 6134601.56, "close_time": 1761807599999, "quote_volume": 2607313.761754, "trades": 9109, "taker_buy_base": 3195570.51, "taker_buy_quote": 1358325.682267 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.4242, "high": 0.4312, "low": 0.4242, "close": 0.4301, "volume": 6935117.87, "close_time": 1761811199999, "quote_volume": 2975641.213886, "trades": 11489, "taker_buy_base": 3567148.15, "taker_buy_quote": 1530602.128361 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4302, "high": 0.4315, "low": 0.4251, "close": 0.4253, "volume": 3818610.2, "close_time": 1761814799999, "quote_volume": 1633518.82592, "trades": 6380, "taker_buy_base": 1882429.86, "taker_buy_quote": 805593.471097 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.4254, "high": 0.4268, "low": 0.4219, "close": 0.4221, "volume": 4294413.75, "close_time": 1761818399999, "quote_volume": 1820207.735722, "trades": 6559, "taker_buy_base": 2257852.0, "taker_buy_quote": 957244.911292 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.4221, "high": 0.4239, "low": 0.4187, "close": 0.4195, "volume": 6487269.29, "close_time": 1761821999999, "quote_volume": 2730231.426103, "trades": 7514, "taker_buy_base": 4002718.11, "taker_buy_quote": 1684506.398084 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.4195, "high": 0.4202, "low": 0.4163, "close": 0.4178, "volume": 7133779.54, "close_time": 1761825599999, "quote_volume": 2981630.249583, "trades": 9818, "taker_buy_base": 3546418.36, "taker_buy_quote": 1482796.335669 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4178, "high": 0.4206, "low": 0.4061, "close": 0.4088, "volume": 18159250.58, "close_time": 1761829199999, "quote_volume": 7489777.108162, "trades": 25926, "taker_buy_base": 8843888.81, "taker_buy_quote": 3652361.736945 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.4088, "high": 0.4133, "low": 0.4028, "close": 0.4098, "volume": 12577369.78, "close_time": 1761832799999, "quote_volume": 5142623.433858, "trades": 18241, "taker_buy_base": 5803350.39, "taker_buy_quote": 2373402.176226 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.4099, "high": 0.4152, "low": 0.4067, "close": 0.4077, "volume": 6331484.21, "close_time": 1761836399999, "quote_volume": 2596682.912844, "trades": 11055, "taker_buy_base": 3125215.2, "taker_buy_quote": 1282465.05725 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.4077, "high": 0.4087, "low": 0.3968, "close": 0.3986, "volume": 11261453.78, "close_time": 1761839999999, "quote_volume": 4518411.430422, "trades": 17277, "taker_buy_base": 5132441.41, "taker_buy_quote": 2058628.796643 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3986, "high": 0.4026, "low": 0.3968, "close": 0.3989, "volume": 5400301.36, "close_time": 1761843599999, "quote_volume": 2157023.772324, "trades": 9986, "taker_buy_base": 2648606.46, "taker_buy_quote": 1058525.728326 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3987, "high": 0.3991, "low": 0.3811, "close": 0.392, "volume": 18040080.64, "close_time": 1761847199999, "quote_volume": 7013658.600922, "trades": 27173, "taker_buy_base": 7522940.44, "taker_buy_quote": 2924058.324354 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3919, "high": 0.3923, "low": 0.3842, "close": 0.3859, "volume": 5284337.54, "close_time": 1761850799999, "quote_volume": 2052099.546324, "trades": 9786, "taker_buy_base": 2519329.42, "taker_buy_quote": 978875.909804 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.386, "high": 0.3897, "low": 0.3849, "close": 0.3872, "volume": 4932454.74, "close_time": 1761854399999, "quote_volume": 1909090.247375, "trades": 8822, "taker_buy_base": 2386986.52, "taker_buy_quote": 924031.526119 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3871, "high": 0.392, "low": 0.386, "close": 0.3914, "volume": 9601923.85, "close_time": 1761857999999, "quote_volume": 3734327.188994, "trades": 14620, "taker_buy_base": 4768415.53, "taker_buy_quote": 1854822.635218 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3913, "high": 0.3944, "low": 0.3895, "close": 0.3939, "volume": 3526290.29, "close_time": 1761861599999, "quote_volume": 1380858.638792, "trades": 4923, "taker_buy_base": 1980887.8, "taker_buy_quote": 775570.161844 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3939, "high": 0.3957, "low": 0.3928, "close": 0.3936, "volume": 3264383.56, "close_time": 1761865199999, "quote_volume": 1286695.660981, "trades": 5176, "taker_buy_base": 2036517.57, "taker_buy_quote": 802681.846657 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3936, "high": 0.3969, "low": 0.3922, "close": 0.3941, "volume": 4935131.76, "close_time": 1761868799999, "quote_volume": 1947125.948901, "trades": 6029, "taker_buy_base": 3047127.0, "taker_buy_quote": 1202365.14465 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3942, "high": 0.3987, "low": 0.3928, "close": 0.3949, "volume": 6031857.87, "close_time": 1761872399999, "quote_volume": 2387418.780741, "trades": 11062, "taker_buy_base": 3332534.41, "taker_buy_quote": 1318842.849678 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.395, "high": 0.3997, "low": 0.3943, "close": 0.397, "volume": 5886470.82, "close_time": 1761875999999, "quote_volume": 2337948.362783, "trades": 10389, "taker_buy_base": 3265785.94, "taker_buy_quote": 1296961.676721 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3969, "high": 0.397, "low": 0.3915, "close": 0.3935, "volume": 5092306.93, "close_time": 1761879599999, "quote_volume": 2007485.248298, "trades": 6935, "taker_buy_base": 2522161.28, "taker_buy_quote": 994505.316508 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3936, "high": 0.3992, "low": 0.3928, "close": 0.3966, "volume": 5614533.65, "close_time": 1761883199999, "quote_volume": 2228522.848429, "trades": 8567, "taker_buy_base": 3066064.45, "taker_buy_quote": 1216767.17054 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3966, "high": 0.4, "low": 0.3963, "close": 0.3968, "volume": 8206460.21, "close_time": 1761886799999, "quote_volume": 3270113.124511, "trades": 10495, "taker_buy_base": 3934455.82, "taker_buy_quote": 1567435.581857 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3967, "high": 0.3976, "low": 0.3942, "close": 0.3974, "volume": 2987948.64, "close_time": 1761890399999, "quote_volume": 1182594.172243, "trades": 5021, "taker_buy_base": 1557929.45, "taker_buy_quote": 616576.703064 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3974, "high": 0.3991, "low": 0.3955, "close": 0.3958, "volume": 3596598.66, "close_time": 1761893999999, "quote_volume": 1427755.396418, "trades": 4291, "taker_buy_base": 1955555.53, "taker_buy_quote": 776323.371137 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3958, "high": 0.3984, "low": 0.3951, "close": 0.3965, "volume": 4514845.1, "close_time": 1761897599999, "quote_volume": 1791175.299174, "trades": 5294, "taker_buy_base": 2581328.66, "taker_buy_quote": 1024027.444434 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3965, "high": 0.3985, "low": 0.394, "close": 0.3977, "volume": 2641807.4, "close_time": 1761901199999, "quote_volume": 1047521.520888, "trades": 3843, "taker_buy_base": 1436310.26, "taker_buy_quote": 569574.595368 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3977, "high": 0.3987, "low": 0.3956, "close": 0.3968, "volume": 2926896.67, "close_time": 1761904799999, "quote_volume": 1162402.221581, "trades": 3732, "taker_buy_base": 1336366.13, "taker_buy_quote": 530797.548856 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3968, "high": 0.4008, "low": 0.3966, "close": 0.3989, "volume": 3573001.5, "close_time": 1761908399999, "quote_volume": 1424607.241278, "trades": 4016, "taker_buy_base": 1826952.04, "taker_buy_quote": 728489.473661 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.399, "high": 0.4021, "low": 0.3953, "close": 0.4016, "volume": 3319498.91, "close_time": 1761911999999, "quote_volume": 1322833.551683, "trades": 5101, "taker_buy_base": 1719488.3, "taker_buy_quote": 685491.444917 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4016, "high": 0.4053, "low": 0.397, "close": 0.3971, "volume": 8698853.28, "close_time": 1761915599999, "quote_volume": 3491791.441013, "trades": 12761, "taker_buy_base": 4466521.26, "taker_buy_quote": 1792131.798994 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3972, "high": 0.4012, "low": 0.396, "close": 0.4007, "volume": 3247768.58, "close_time": 1761919199999, "quote_volume": 1293711.214779, "trades": 6537, "taker_buy_base": 1811992.0, "taker_buy_quote": 721868.64408 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.4008, "high": 0.4039, "low": 0.3979, "close": 0.4029, "volume": 3595576.54, "close_time": 1761922799999, "quote_volume": 1440159.164057, "trades": 6634, "taker_buy_base": 2056322.34, "taker_buy_quote": 823772.089021 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.4029, "high": 0.4044, "low": 0.399, "close": 0.3992, "volume": 5832088.48, "close_time": 1761926399999, "quote_volume": 2344151.695203, "trades": 7539, "taker_buy_base": 3128993.06, "taker_buy_quote": 1258087.68702 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3991, "high": 0.3998, "low": 0.3883, "close": 0.3909, "volume": 7634971.36, "close_time": 1761929999999, "quote_volume": 3002394.144264, "trades": 10920, "taker_buy_base": 3449703.57, "taker_buy_quote": 1357082.262479 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3908, "high": 0.3945, "low": 0.3884, "close": 0.3913, "volume": 6166400.75, "close_time": 1761933599999, "quote_volume": 2412356.218853, "trades": 11007, "taker_buy_base": 2425351.93, "taker_buy_quote": 949360.255892 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3913, "high": 0.395, "low": 0.3886, "close": 0.3917, "volume": 4065665.58, "close_time": 1761937199999, "quote_volume": 1594021.089419, "trades": 6727, "taker_buy_base": 2340389.89, "taker_buy_quote": 917424.265289 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.3917, "high": 0.3992, "low": 0.3896, "close": 0.3968, "volume": 4398252.95, "close_time": 1761940799999, "quote_volume": 1736450.167004, "trades": 6778, "taker_buy_base": 2331250.96, "taker_buy_quote": 921158.108744 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3967, "high": 0.3978, "low": 0.3909, "close": 0.3912, "volume": 2469380.27, "close_time": 1761944399999, "quote_volume": 974945.560093, "trades": 4102, "taker_buy_base": 1244802.56, "taker_buy_quote": 491746.471228 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3911, "high": 0.3926, "low": 0.3891, "close": 0.3921, "volume": 1796989.04, "close_time": 1761947999999, "quote_volume": 702450.35873, "trades": 2726, "taker_buy_base": 987106.96, "taker_buy_quote": 385969.785685 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3921, "high": 0.3966, "low": 0.3916, "close": 0.3937, "volume": 1979559.19, "close_time": 1761951599999, "quote_volume": 780997.719172, "trades": 2744, "taker_buy_base": 937016.18, "taker_buy_quote": 369715.910583 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3937, "high": 0.3944, "low": 0.3911, "close": 0.3918, "volume": 2256504.94, "close_time": 1761955199999, "quote_volume": 885547.938649, "trades": 3157, "taker_buy_base": 1133895.71, "taker_buy_quote": 444935.282013 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3919, "high": 0.392, "low": 0.3863, "close": 0.3899, "volume": 3983903.55, "close_time": 1761958799999, "quote_volume": 1548993.019216, "trades": 6801, "taker_buy_base": 2137317.46, "taker_buy_quote": 830903.202172 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3899, "high": 0.3924, "low": 0.3866, "close": 0.3867, "volume": 2574687.89, "close_time": 1761962399999, "quote_volume": 1003538.88113, "trades": 3884, "taker_buy_base": 1300186.56, "taker_buy_quote": 506772.615755 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3867, "high": 0.3902, "low": 0.3826, "close": 0.39, "volume": 4352188.68, "close_time": 1761965999999, "quote_volume": 1676939.935387, "trades": 6233, "taker_buy_base": 2590338.48, "taker_buy_quote": 998915.187724 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3901, "high": 0.3945, "low": 0.3901, "close": 0.3919, "volume": 3330675.62, "close_time": 1761969599999, "quote_volume": 1305320.811858, "trades": 4757, "taker_buy_base": 1721482.56, "taker_buy_quote": 674794.605833 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3919, "high": 0.3925, "low": 0.3877, "close": 0.39, "volume": 2496753.36, "close_time": 1761973199999, "quote_volume": 973176.375927, "trades": 4640, "taker_buy_base": 1269781.82, "taker_buy_quote": 495378.355211 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3899, "high": 0.3918, "low": 0.3861, "close": 0.3863, "volume": 2620990.08, "close_time": 1761976799999, "quote_volume": 1020230.161592, "trades": 3526, "taker_buy_base": 1331795.92, "taker_buy_quote": 518239.339553 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3862, "high": 0.3888, "low": 0.3859, "close": 0.3878, "volume": 1645987.55, "close_time": 1761980399999, "quote_volume": 637255.687319, "trades": 2345, "taker_buy_base": 766251.32, "taker_buy_quote": 296625.948138 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3878, "high": 0.3907, "low": 0.3868, "close": 0.3902, "volume": 2617587.04, "close_time": 1761983999999, "quote_volume": 1017885.242278, "trades": 3446, "taker_buy_base": 1343307.01, "taker_buy_quote": 522598.73532 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3902, "high": 0.3921, "low": 0.3887, "close": 0.3919, "volume": 2428744.43, "close_time": 1761987599999, "quote_volume": 946773.25058, "trades": 3257, "taker_buy_base": 1146942.89, "taker_buy_quote": 447153.088688 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3919, "high": 0.3952, "low": 0.3891, "close": 0.3894, "volume": 4217721.18, "close_time": 1761991199999, "quote_volume": 1654156.768146, "trades": 6030, "taker_buy_base": 2157644.31, "taker_buy_quote": 846016.437979 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3893, "high": 0.3943, "low": 0.3892, "close": 0.3932, "volume": 2547654.0, "close_time": 1761994799999, "quote_volume": 998364.894663, "trades": 4399, "taker_buy_base": 1243004.31, "taker_buy_quote": 486586.87365 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3932, "high": 0.3965, "low": 0.3911, "close": 0.3963, "volume": 3092760.37, "close_time": 1761998399999, "quote_volume": 1217129.431678, "trades": 4214, "taker_buy_base": 1738162.92, "taker_buy_quote": 684428.932406 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3963, "high": 0.4002, "low": 0.3947, "close": 0.3958, "volume": 4774023.21, "close_time": 1762001999999, "quote_volume": 1897680.863623, "trades": 8069, "taker_buy_base": 2468025.45, "taker_buy_quote": 980936.758278 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3958, "high": 0.3962, "low": 0.3904, "close": 0.3922, "volume": 3029684.03, "close_time": 1762005599999, "quote_volume": 1192791.955564, "trades": 4110, "taker_buy_base": 1666204.4, "taker_buy_quote": 656292.276459 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3922, "high": 0.3933, "low": 0.3868, "close": 0.3879, "volume": 3593202.98, "close_time": 1762009199999, "quote_volume": 1396813.428386, "trades": 5835, "taker_buy_base": 1784282.95, "taker_buy_quote": 694180.62598 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3879, "high": 0.3933, "low": 0.3871, "close": 0.3917, "volume": 3149931.56, "close_time": 1762012799999, "quote_volume": 1228783.166713, "trades": 5524, "taker_buy_base": 1624942.11, "taker_buy_quote": 633970.313224 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3919, "high": 0.3936, "low": 0.3892, "close": 0.3914, "volume": 2826134.19, "close_time": 1762016399999, "quote_volume": 1106854.910192, "trades": 3250, "taker_buy_base": 1657572.81, "taker_buy_quote": 649338.80419 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3913, "high": 0.3915, "low": 0.3888, "close": 0.39, "volume": 1872991.43, "close_time": 1762019999999, "quote_volume": 730001.202306, "trades": 2444, "taker_buy_base": 918894.18, "taker_buy_quote": 358110.887995 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3899, "high": 0.3925, "low": 0.3892, "close": 0.3924, "volume": 1206476.57, "close_time": 1762023599999, "quote_volume": 471737.216153, "trades": 1598, "taker_buy_base": 660187.78, "taker_buy_quote": 258098.226492 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3924, "high": 0.3927, "low": 0.3898, "close": 0.3925, "volume": 1630408.43, "close_time": 1762027199999, "quote_volume": 637469.638583, "trades": 1848, "taker_buy_base": 612214.6, "taker_buy_quote": 239416.847069 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3926, "high": 0.3942, "low": 0.3914, "close": 0.3917, "volume": 1307508.89, "close_time": 1762030799999, "quote_volume": 513583.157776, "trades": 1796, "taker_buy_base": 548047.39, "taker_buy_quote": 215318.356568 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3918, "high": 0.3923, "low": 0.3691, "close": 0.3778, "volume": 7772959.38, "close_time": 1762034399999, "quote_volume": 2950065.198028, "trades": 7334, "taker_buy_base": 2826123.37, "taker_buy_quote": 1075470.490045 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3778, "high": 0.3867, "low": 0.3769, "close": 0.3867, "volume": 6262520.29, "close_time": 1762037999999, "quote_volume": 2386462.76411, "trades": 7466, "taker_buy_base": 2542390.76, "taker_buy_quote": 969057.023106 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3866, "high": 0.3882, "low": 0.3839, "close": 0.3876, "volume": 1790597.95, "close_time": 1762041599999, "quote_volume": 691267.12509, "trades": 2594, "taker_buy_base": 854904.29, "taker_buy_quote": 330073.60091 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3877, "high": 0.3883, "low": 0.3833, "close": 0.3835, "volume": 1888060.41, "close_time": 1762045199999, "quote_volume": 726567.809294, "trades": 2434, "taker_buy_base": 967229.05, "taker_buy_quote": 372191.705618 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3835, "high": 0.3858, "low": 0.383, "close": 0.3843, "volume": 1238212.64, "close_time": 1762048799999, "quote_volume": 476027.541094, "trades": 1806, "taker_buy_base": 577182.43, "taker_buy_quote": 221927.336379 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3842, "high": 0.3872, "low": 0.3823, "close": 0.384, "volume": 1543606.54, "close_time": 1762052399999, "quote_volume": 593844.259992, "trades": 2115, "taker_buy_base": 808571.96, "taker_buy_quote": 311089.128786 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3841, "high": 0.3847, "low": 0.382, "close": 0.383, "volume": 1166818.45, "close_time": 1762055999999, "quote_volume": 447303.563577, "trades": 1479, "taker_buy_base": 531340.66, "taker_buy_quote": 203853.592218 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.383, "high": 0.3953, "low": 0.3824, "close": 0.3953, "volume": 4276885.52, "close_time": 1762059599999, "quote_volume": 1664724.551331, "trades": 6200, "taker_buy_base": 2493611.81, "taker_buy_quote": 970792.129646 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3953, "high": 0.396, "low": 0.3868, "close": 0.3899, "volume": 3225301.53, "close_time": 1762063199999, "quote_volume": 1259493.442086, "trades": 4915, "taker_buy_base": 1773407.15, "taker_buy_quote": 693118.167734 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3899, "high": 0.3928, "low": 0.3878, "close": 0.392, "volume": 1782958.52, "close_time": 1762066799999, "quote_volume": 696207.802269, "trades": 2853, "taker_buy_base": 1028182.16, "taker_buy_quote": 401711.265365 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3919, "high": 0.3949, "low": 0.3892, "close": 0.3928, "volume": 2199194.88, "close_time": 1762070399999, "quote_volume": 861548.984569, "trades": 2920, "taker_buy_base": 1135412.02, "taker_buy_quote": 445426.874712 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3928, "high": 0.3939, "low": 0.3887, "close": 0.3904, "volume": 2499703.29, "close_time": 1762073999999, "quote_volume": 977375.380165, "trades": 3678, "taker_buy_base": 1267965.19, "taker_buy_quote": 495721.699707 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3905, "high": 0.3928, "low": 0.3857, "close": 0.3865, "volume": 3553031.73, "close_time": 1762077599999, "quote_volume": 1379583.160258, "trades": 4552, "taker_buy_base": 1425057.66, "taker_buy_quote": 554140.434233 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3864, "high": 0.3875, "low": 0.3807, "close": 0.3844, "volume": 3974704.08, "close_time": 1762081199999, "quote_volume": 1526326.392154, "trades": 4833, "taker_buy_base": 1973040.03, "taker_buy_quote": 757618.22972 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3844, "high": 0.388, "low": 0.3835, "close": 0.3876, "volume": 2218950.13, "close_time": 1762084799999, "quote_volume": 856551.765924, "trades": 3419, "taker_buy_base": 1105190.76, "taker_buy_quote": 426620.285679 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3875, "high": 0.3881, "low": 0.3836, "close": 0.3851, "volume": 1953374.02, "close_time": 1762088399999, "quote_volume": 753753.105447, "trades": 3354, "taker_buy_base": 956762.7, "taker_buy_quote": 369311.280848 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3851, "high": 0.3853, "low": 0.3784, "close": 0.3797, "volume": 4141223.46, "close_time": 1762091999999, "quote_volume": 1578587.91873, "trades": 5035, "taker_buy_base": 2203044.94, "taker_buy_quote": 839218.66443 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3796, "high": 0.3808, "low": 0.3644, "close": 0.3666, "volume": 18165880.37, "close_time": 1762095599999, "quote_volume": 6728446.17278, "trades": 22111, "taker_buy_base": 8733694.86, "taker_buy_quote": 3234796.962356 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3666, "high": 0.3685, "low": 0.3627, "close": 0.3627, "volume": 9328806.65, "close_time": 1762099199999, "quote_volume": 3409245.692692, "trades": 9679, "taker_buy_base": 5227895.3, "taker_buy_quote": 1911296.792294 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3628, "high": 0.3764, "low": 0.3615, "close": 0.3747, "volume": 14005599.84, "close_time": 1762102799999, "quote_volume": 5155257.237817, "trades": 10871, "taker_buy_base": 7159575.89, "taker_buy_quote": 2637085.298848 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3747, "high": 0.3755, "low": 0.3673, "close": 0.3703, "volume": 5510595.22, "close_time": 1762106399999, "quote_volume": 2047561.437848, "trades": 5196, "taker_buy_base": 2891969.38, "taker_buy_quote": 1075666.241635 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3703, "high": 0.3706, "low": 0.3682, "close": 0.3686, "volume": 2086363.69, "close_time": 1762109999999, "quote_volume": 770811.953672, "trades": 2691, "taker_buy_base": 1144433.96, "taker_buy_quote": 422750.16554 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3686, "high": 0.3689, "low": 0.3651, "close": 0.3672, "volume": 2182056.58, "close_time": 1762113599999, "quote_volume": 800930.652788, "trades": 2585, "taker_buy_base": 901553.26, "taker_buy_quote": 330909.716638 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3673, "high": 0.3677, "low": 0.3654, "close": 0.3671, "volume": 1952196.17, "close_time": 1762117199999, "quote_volume": 715579.806275, "trades": 1990, "taker_buy_base": 1229030.39, "taker_buy_quote": 450573.105621 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3672, "high": 0.3686, "low": 0.3658, "close": 0.3669, "volume": 1368200.37, "close_time": 1762120799999, "quote_volume": 502508.108966, "trades": 1839, "taker_buy_base": 663752.81, "taker_buy_quote": 243834.540442 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3669, "high": 0.3692, "low": 0.3654, "close": 0.3669, "volume": 1701264.24, "close_time": 1762124399999, "quote_volume": 624551.659058, "trades": 2298, "taker_buy_base": 968547.51, "taker_buy_quote": 355582.620608 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.367, "high": 0.3783, "low": 0.367, "close": 0.3745, "volume": 7387558.18, "close_time": 1762127999999, "quote_volume": 2745881.060379, "trades": 7736, "taker_buy_base": 4024309.23, "taker_buy_quote": 1492390.077739 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3745, "high": 0.3761, "low": 0.3661, "close": 0.3664, "volume": 5291106.37, "close_time": 1762131599999, "quote_volume": 1965820.376932, "trades": 7933, "taker_buy_base": 2421539.24, "taker_buy_quote": 900855.937798 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3664, "high": 0.3679, "low": 0.3603, "close": 0.3613, "volume": 5834322.66, "close_time": 1762135199999, "quote_volume": 2121205.750178, "trades": 8104, "taker_buy_base": 2512830.46, "taker_buy_quote": 914018.679892 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3614, "high": 0.3624, "low": 0.3568, "close": 0.362, "volume": 4990618.06, "close_time": 1762138799999, "quote_volume": 1793919.456505, "trades": 9390, "taker_buy_base": 2155426.17, "taker_buy_quote": 774668.752934 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3621, "high": 0.3635, "low": 0.3517, "close": 0.3546, "volume": 8208919.52, "close_time": 1762142399999, "quote_volume": 2925818.323458, "trades": 13736, "taker_buy_base": 3168781.58, "taker_buy_quote": 1129366.785713 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3546, "high": 0.3548, "low": 0.3508, "close": 0.3544, "volume": 6686988.84, "close_time": 1762145999999, "quote_volume": 2360835.643072, "trades": 8991, "taker_buy_base": 3358628.0, "taker_buy_quote": 1185532.372129 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3544, "high": 0.3609, "low": 0.3544, "close": 0.3568, "volume": 5580474.18, "close_time": 1762149599999, "quote_volume": 1996894.351005, "trades": 6457, "taker_buy_base": 3041594.72, "taker_buy_quote": 1089086.57661 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3567, "high": 0.3577, "low": 0.3506, "close": 0.3557, "volume": 4736135.93, "close_time": 1762153199999, "quote_volume": 1676820.938694, "trades": 6946, "taker_buy_base": 2224224.2, "taker_buy_quote": 787832.6903 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3556, "high": 0.3645, "low": 0.3548, "close": 0.359, "volume": 6883113.1, "close_time": 1762156799999, "quote_volume": 2473971.315349, "trades": 11374, "taker_buy_base": 3652801.27, "taker_buy_quote": 1312112.102168 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.359, "high": 0.3604, "low": 0.3565, "close": 0.3589, "volume": 3900130.68, "close_time": 1762160399999, "quote_volume": 1395645.60172, "trades": 5206, "taker_buy_base": 2054534.43, "taker_buy_quote": 735464.790732 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3588, "high": 0.3617, "low": 0.355, "close": 0.3553, "volume": 3898572.2, "close_time": 1762163999999, "quote_volume": 1396371.07298, "trades": 5523, "taker_buy_base": 2185402.84, "taker_buy_quote": 783357.913524 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3553, "high": 0.3568, "low": 0.3507, "close": 0.352, "volume": 3877206.44, "close_time": 1762167599999, "quote_volume": 1371890.518365, "trades": 4952, "taker_buy_base": 1601265.7, "taker_buy_quote": 566552.318194 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3521, "high": 0.3551, "low": 0.352, "close": 0.3528, "volume": 5083722.39, "close_time": 1762171199999, "quote_volume": 1796820.405029, "trades": 5921, "taker_buy_base": 2336601.49, "taker_buy_quote": 826090.084899 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3528, "high": 0.3585, "low": 0.3527, "close": 0.3533, "volume": 3600745.12, "close_time": 1762174799999, "quote_volume": 1280305.382052, "trades": 4789, "taker_buy_base": 2021551.7, "taker_buy_quote": 718750.976157 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3532, "high": 0.3571, "low": 0.3506, "close": 0.3535, "volume": 4233214.79, "close_time": 1762178399999, "quote_volume": 1497269.812122, "trades": 5546, "taker_buy_base": 2350180.26, "taker_buy_quote": 831041.860028 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3536, "high": 0.3561, "low": 0.3513, "close": 0.3561, "volume": 4247143.28, "close_time": 1762181999999, "quote_volume": 1500510.548492, "trades": 6365, "taker_buy_base": 2089043.41, "taker_buy_quote": 738446.643197 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3561, "high": 0.3573, "low": 0.3226, "close": 0.3335, "volume": 43028260.64, "close_time": 1762185599999, "quote_volume": 14551440.713694, "trades": 52427, "taker_buy_base": 19853522.01, "taker_buy_quote": 6707712.969087 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3336, "high": 0.3437, "low": 0.332, "close": 0.3393, "volume": 13387951.14, "close_time": 1762189199999, "quote_volume": 4529627.713269, "trades": 19615, "taker_buy_base": 7353820.45, "taker_buy_quote": 2488856.990765 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.3392, "high": 0.3458, "low": 0.3378, "close": 0.3422, "volume": 5125135.21, "close_time": 1762192799999, "quote_volume": 1749205.073671, "trades": 8753, "taker_buy_base": 2822880.64, "taker_buy_quote": 963699.743479 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3422, "high": 0.3429, "low": 0.3356, "close": 0.3359, "volume": 2800556.35, "close_time": 1762196399999, "quote_volume": 949801.146635, "trades": 3469, "taker_buy_base": 1048672.89, "taker_buy_quote": 355676.296704 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.3359, "high": 0.3363, "low": 0.3313, "close": 0.332, "volume": 3328858.76, "close_time": 1762199999999, "quote_volume": 1111557.706452, "trades": 4443, "taker_buy_base": 1389004.83, "taker_buy_quote": 463708.150124 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.332, "high": 0.3334, "low": 0.3247, "close": 0.3264, "volume": 7430952.03, "close_time": 1762203599999, "quote_volume": 2438527.317931, "trades": 9302, "taker_buy_base": 3718161.57, "taker_buy_quote": 1220174.867651 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.3263, "high": 0.3337, "low": 0.3256, "close": 0.3336, "volume": 5284885.51, "close_time": 1762207199999, "quote_volume": 1742112.236641, "trades": 8825, "taker_buy_base": 2804729.99, "taker_buy_quote": 925313.386568 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.3336, "high": 0.3352, "low": 0.3285, "close": 0.3295, "volume": 4110408.72, "close_time": 1762210799999, "quote_volume": 1363487.137783, "trades": 5667, "taker_buy_base": 1837362.61, "taker_buy_quote": 609275.083664 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.3294, "high": 0.3332, "low": 0.3266, "close": 0.3331, "volume": 3311747.96, "close_time": 1762214399999, "quote_volume": 1091845.543123, "trades": 5620, "taker_buy_base": 1540534.26, "taker_buy_quote": 508194.219194 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3332, "high": 0.3394, "low": 0.3297, "close": 0.3365, "volume": 6246682.23, "close_time": 1762217999999, "quote_volume": 2090965.668002, "trades": 10951, "taker_buy_base": 3118981.92, "taker_buy_quote": 1043917.801489 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3365, "high": 0.339, "low": 0.3341, "close": 0.3369, "volume": 4111477.85, "close_time": 1762221599999, "quote_volume": 1384864.14911, "trades": 7311, "taker_buy_base": 2230970.67, "taker_buy_quote": 751647.618928 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3369, "high": 0.3405, "low": 0.3358, "close": 0.3358, "volume": 4344154.35, "close_time": 1762225199999, "quote_volume": 1471075.319518, "trades": 5275, "taker_buy_base": 2491931.87, "taker_buy_quote": 844152.388574 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.3358, "high": 0.3422, "low": 0.335, "close": 0.3395, "volume": 2948771.7, "close_time": 1762228799999, "quote_volume": 1001046.127418, "trades": 4412, "taker_buy_base": 1420543.69, "taker_buy_quote": 482174.933993 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3395, "high": 0.3399, "low": 0.3334, "close": 0.3338, "volume": 3831557.09, "close_time": 1762232399999, "quote_volume": 1290223.014253, "trades": 4415, "taker_buy_base": 1845266.98, "taker_buy_quote": 621679.743632 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3337, "high": 0.3347, "low": 0.3194, "close": 0.3206, "volume": 16380133.23, "close_time": 1762235999999, "quote_volume": 5324849.635172, "trades": 21991, "taker_buy_base": 6617922.36, "taker_buy_quote": 2151687.258596 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.3205, "high": 0.3332, "low": 0.3204, "close": 0.331, "volume": 13321838.32, "close_time": 1762239599999, "quote_volume": 4359652.250191, "trades": 21438, "taker_buy_base": 7147953.11, "taker_buy_quote": 2337760.142033 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.3309, "high": 0.3321, "low": 0.3212, "close": 0.3238, "volume": 10526492.88, "close_time": 1762243199999, "quote_volume": 3423535.080588, "trades": 12880, "taker_buy_base": 4894873.62, "taker_buy_quote": 1591926.114813 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3238, "high": 0.3329, "low": 0.3222, "close": 0.3289, "volume": 14557725.9, "close_time": 1762246799999, "quote_volume": 4768237.016957, "trades": 17266, "taker_buy_base": 7001012.53, "taker_buy_quote": 2293567.114754 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.3289, "high": 0.33, "low": 0.3255, "close": 0.3266, "volume": 5626738.8, "close_time": 1762250399999, "quote_volume": 1844667.000379, "trades": 7623, "taker_buy_base": 2723972.82, "taker_buy_quote": 893071.238128 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.3266, "high": 0.3295, "low": 0.3244, "close": 0.3254, "volume": 11987092.62, "close_time": 1762253999999, "quote_volume": 3917074.193569, "trades": 9918, "taker_buy_base": 5614335.22, "taker_buy_quote": 1835169.663976 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.3254, "high": 0.33, "low": 0.3235, "close": 0.3249, "volume": 11081946.56, "close_time": 1762257599999, "quote_volume": 3618867.518224, "trades": 10041, "taker_buy_base": 5649799.98, "taker_buy_quote": 1845783.637219 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3249, "high": 0.3265, "low": 0.32, "close": 0.3223, "volume": 4217896.61, "close_time": 1762261199999, "quote_volume": 1360859.871099, "trades": 5841, "taker_buy_base": 1995132.58, "taker_buy_quote": 643865.101525 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.3223, "high": 0.3252, "low": 0.3205, "close": 0.3218, "volume": 4864833.62, "close_time": 1762264799999, "quote_volume": 1569158.668369, "trades": 5690, "taker_buy_base": 2301050.06, "taker_buy_quote": 742783.149076 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.3218, "high": 0.333, "low": 0.3175, "close": 0.3313, "volume": 10312396.72, "close_time": 1762268399999, "quote_volume": 3348264.046241, "trades": 13102, "taker_buy_base": 5334150.61, "taker_buy_quote": 1735375.910482 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.3313, "high": 0.3336, "low": 0.3222, "close": 0.3239, "volume": 8626157.07, "close_time": 1762271999999, "quote_volume": 2835544.023643, "trades": 13478, "taker_buy_base": 4116047.57, "taker_buy_quote": 1353804.755231 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3239, "high": 0.3262, "low": 0.3172, "close": 0.3182, "volume": 8276972.77, "close_time": 1762275599999, "quote_volume": 2655640.034123, "trades": 13473, "taker_buy_base": 3988360.69, "taker_buy_quote": 1280162.011379 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.3182, "high": 0.3229, "low": 0.3112, "close": 0.3204, "volume": 14352918.86, "close_time": 1762279199999, "quote_volume": 4550605.531822, "trades": 21157, "taker_buy_base": 6362161.77, "taker_buy_quote": 2018863.556202 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.3203, "high": 0.3265, "low": 0.3164, "close": 0.3226, "volume": 16454389.05, "close_time": 1762282799999, "quote_volume": 5283772.947476, "trades": 27701, "taker_buy_base": 7450507.36, "taker_buy_quote": 2394833.519137 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.3225, "high": 0.3243, "low": 0.3133, "close": 0.3139, "volume": 11018431.19, "close_time": 1762286399999, "quote_volume": 3521700.298748, "trades": 21551, "taker_buy_base": 5303406.91, "taker_buy_quote": 1693760.699889 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.314, "high": 0.3166, "low": 0.2982, "close": 0.3131, "volume": 25775220.73, "close_time": 1762289999999, "quote_volume": 7887205.349119, "trades": 38926, "taker_buy_base": 11726169.95, "taker_buy_quote": 3590198.836027 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.3132, "high": 0.3146, "low": 0.2972, "close": 0.3145, "volume": 20581967.06, "close_time": 1762293599999, "quote_volume": 6297736.884149, "trades": 34876, "taker_buy_base": 10055124.48, "taker_buy_quote": 3076596.205158 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.3146, "high": 0.3242, "low": 0.3131, "close": 0.3214, "volume": 13914742.64, "close_time": 1762297199999, "quote_volume": 4448508.888047, "trades": 21456, "taker_buy_base": 8403472.22, "taker_buy_quote": 2687204.504633 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.3215, "high": 0.3244, "low": 0.318, "close": 0.3184, "volume": 7332971.89, "close_time": 1762300799999, "quote_volume": 2356230.347662, "trades": 10311, "taker_buy_base": 3687435.42, "taker_buy_quote": 1184968.681165 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3185, "high": 0.3195, "low": 0.3111, "close": 0.3126, "volume": 7273808.94, "close_time": 1762304399999, "quote_volume": 2289352.925474, "trades": 10124, "taker_buy_base": 3501956.96, "taker_buy_quote": 1102298.258751 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.3127, "high": 0.3139, "low": 0.2999, "close": 0.3123, "volume": 10677977.93, "close_time": 1762307999999, "quote_volume": 3267959.444154, "trades": 16024, "taker_buy_base": 5462306.59, "taker_buy_quote": 1671990.446279 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.3124, "high": 0.3222, "low": 0.3124, "close": 0.3221, "volume": 10137109.03, "close_time": 1762311599999, "quote_volume": 3215158.042653, "trades": 14927, "taker_buy_base": 5519428.99, "taker_buy_quote": 1751334.970552 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.3222, "high": 0.3263, "low": 0.3206, "close": 0.3243, "volume": 7666318.22, "close_time": 1762315199999, "quote_volume": 2479306.24463, "trades": 12438, "taker_buy_base": 4394641.62, "taker_buy_quote": 1421765.274986 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3243, "high": 0.3255, "low": 0.3212, "close": 0.3238, "volume": 3432488.83, "close_time": 1762318799999, "quote_volume": 1109491.600573, "trades": 5218, "taker_buy_base": 1718932.63, "taker_buy_quote": 555904.522622 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.3239, "high": 0.3268, "low": 0.3237, "close": 0.3244, "volume": 3250392.7, "close_time": 1762322399999, "quote_volume": 1057587.040353, "trades": 4831, "taker_buy_base": 1889546.28, "taker_buy_quote": 614928.43966 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.3244, "high": 0.3251, "low": 0.3218, "close": 0.3249, "volume": 3004505.94, "close_time": 1762325999999, "quote_volume": 971364.990854, "trades": 5177, "taker_buy_base": 1431115.66, "taker_buy_quote": 462682.371855 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.3249, "high": 0.3252, "low": 0.3187, "close": 0.3201, "volume": 3959246.07, "close_time": 1762329599999, "quote_volume": 1270425.09176, "trades": 5140, "taker_buy_base": 1844010.3, "taker_buy_quote": 591665.252479 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3201, "high": 0.3208, "low": 0.3142, "close": 0.3168, "volume": 4227361.08, "close_time": 1762333199999, "quote_volume": 1340590.176305, "trades": 7282, "taker_buy_base": 1975890.78, "taker_buy_quote": 626445.779435 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.3167, "high": 0.3202, "low": 0.3161, "close": 0.3185, "volume": 2035938.64, "close_time": 1762336799999, "quote_volume": 648994.348038, "trades": 4213, "taker_buy_base": 1005190.02, "taker_buy_quote": 320490.444429 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.3185, "high": 0.3194, "low": 0.3143, "close": 0.3146, "volume": 2617678.82, "close_time": 1762340399999, "quote_volume": 830332.022657, "trades": 4063, "taker_buy_base": 1413163.47, "taker_buy_quote": 448456.840371 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.3146, "high": 0.3221, "low": 0.3145, "close": 0.3212, "volume": 2812552.21, "close_time": 1762343999999, "quote_volume": 897382.557764, "trades": 4785, "taker_buy_base": 1517892.12, "taker_buy_quote": 484386.817405 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3212, "high": 0.3237, "low": 0.3179, "close": 0.3234, "volume": 6137618.07, "close_time": 1762347599999, "quote_volume": 1970948.301111, "trades": 8939, "taker_buy_base": 3144169.21, "taker_buy_quote": 1010022.407145 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.3234, "high": 0.329, "low": 0.3202, "close": 0.3266, "volume": 5867078.79, "close_time": 1762351199999, "quote_volume": 1908561.217539, "trades": 7364, "taker_buy_base": 3432817.25, "taker_buy_quote": 1116987.334327 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3265, "high": 0.3294, "low": 0.3217, "close": 0.3268, "volume": 7874856.52, "close_time": 1762354799999, "quote_volume": 2567819.131662, "trades": 12735, "taker_buy_base": 4140213.72, "taker_buy_quote": 1350698.880669 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.3269, "high": 0.332, "low": 0.3253, "close": 0.3318, "volume": 7820504.32, "close_time": 1762358399999, "quote_volume": 2574177.913968, "trades": 11002, "taker_buy_base": 4459973.25, "taker_buy_quote": 1468214.026981 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3318, "high": 0.3395, "low": 0.3297, "close": 0.3391, "volume": 11408661.97, "close_time": 1762361999999, "quote_volume": 3805546.541258, "trades": 15154, "taker_buy_base": 5771973.04, "taker_buy_quote": 1928291.539463 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.339, "high": 0.3394, "low": 0.334, "close": 0.3349, "volume": 5919823.08, "close_time": 1762365599999, "quote_volume": 1994045.570837, "trades": 7392, "taker_buy_base": 3104557.14, "taker_buy_quote": 1046242.674446 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3348, "high": 0.3429, "low": 0.3341, "close": 0.3409, "volume": 6640940.52, "close_time": 1762369199999, "quote_volume": 2251412.63947, "trades": 8219, "taker_buy_base": 3835802.64, "taker_buy_quote": 1299896.616191 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.341, "high": 0.3433, "low": 0.337, "close": 0.3372, "volume": 15487609.84, "close_time": 1762372799999, "quote_volume": 5274886.116109, "trades": 9251, "taker_buy_base": 6961652.14, "taker_buy_quote": 2371117.956053 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3373, "high": 0.3394, "low": 0.3352, "close": 0.3371, "volume": 6508260.29, "close_time": 1762376399999, "quote_volume": 2195927.757352, "trades": 7432, "taker_buy_base": 3776993.64, "taker_buy_quote": 1274850.353111 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.337, "high": 0.337, "low": 0.3325, "close": 0.3326, "volume": 5125034.44, "close_time": 1762379999999, "quote_volume": 1712031.311002, "trades": 6223, "taker_buy_base": 2954163.09, "taker_buy_quote": 986814.894022 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3326, "high": 0.3347, "low": 0.331, "close": 0.334, "volume": 5183456.42, "close_time": 1762383599999, "quote_volume": 1724521.584889, "trades": 5909, "taker_buy_base": 3093961.51, "taker_buy_quote": 1029261.633976 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.334, "high": 0.335, "low": 0.3317, "close": 0.332, "volume": 3168253.44, "close_time": 1762387199999, "quote_volume": 1055876.582366, "trades": 4435, "taker_buy_base": 1765085.17, "taker_buy_quote": 588255.734977 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.332, "high": 0.3322, "low": 0.3281, "close": 0.3288, "volume": 6270031.59, "close_time": 1762390799999, "quote_volume": 2070444.432621, "trades": 5277, "taker_buy_base": 2325523.2, "taker_buy_quote": 768211.998562 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.3288, "high": 0.3291, "low": 0.3233, "close": 0.3283, "volume": 6709533.52, "close_time": 1762394399999, "quote_volume": 2188759.363393, "trades": 7549, "taker_buy_base": 2903843.33, "taker_buy_quote": 947462.701052 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.3283, "high": 0.3311, "low": 0.3253, "close": 0.3291, "volume": 5117633.87, "close_time": 1762397999999, "quote_volume": 1679227.389041, "trades": 5731, "taker_buy_base": 2517830.31, "taker_buy_quote": 826469.076873 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.3291, "high": 0.3325, "low": 0.3286, "close": 0.3291, "volume": 3537020.27, "close_time": 1762401599999, "quote_volume": 1168148.115753, "trades": 4632, "taker_buy_base": 2271842.98, "taker_buy_quote": 750338.022339 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3292, "high": 0.3314, "low": 0.328, "close": 0.3302, "volume": 3563306.99, "close_time": 1762405199999, "quote_volume": 1174682.738912, "trades": 4993, "taker_buy_base": 1741524.62, "taker_buy_quote": 574130.110682 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.3301, "high": 0.3301, "low": 0.3226, "close": 0.3234, "volume": 4824420.78, "close_time": 1762408799999, "quote_volume": 1570379.52026, "trades": 5909, "taker_buy_base": 1833568.58, "taker_buy_quote": 597049.601411 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.3234, "high": 0.3246, "low": 0.3213, "close": 0.3213, "volume": 3694724.24, "close_time": 1762412399999, "quote_volume": 1191354.581838, "trades": 5384, "taker_buy_base": 1977847.86, "taker_buy_quote": 637763.311124 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.3213, "high": 0.3225, "low": 0.3189, "close": 0.32, "volume": 5724074.31, "close_time": 1762415999999, "quote_volume": 1834777.244943, "trades": 6886, "taker_buy_base": 2355764.03, "taker_buy_quote": 755120.932825 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.32, "high": 0.3217, "low": 0.319, "close": 0.3204, "volume": 3491884.26, "close_time": 1762419599999, "quote_volume": 1119581.417795, "trades": 4844, "taker_buy_base": 1669516.84, "taker_buy_quote": 535418.432592 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.3205, "high": 0.3239, "low": 0.3198, "close": 0.3212, "volume": 3356422.98, "close_time": 1762423199999, "quote_volume": 1081904.442991, "trades": 4536, "taker_buy_base": 1855409.93, "taker_buy_quote": 598240.983565 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.3213, "high": 0.3236, "low": 0.3175, "close": 0.3194, "volume": 10338620.1, "close_time": 1762426799999, "quote_volume": 3312074.813994, "trades": 9735, "taker_buy_base": 3676270.08, "taker_buy_quote": 1177303.510484 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.3193, "high": 0.3214, "low": 0.317, "close": 0.3193, "volume": 2920083.49, "close_time": 1762430399999, "quote_volume": 931531.626399, "trades": 4116, "taker_buy_base": 1029416.56, "taker_buy_quote": 328347.738428 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3193, "high": 0.3195, "low": 0.3139, "close": 0.3145, "volume": 5114936.61, "close_time": 1762433999999, "quote_volume": 1617873.873878, "trades": 6396, "taker_buy_base": 2040213.52, "taker_buy_quote": 645385.539124 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.3144, "high": 0.3268, "low": 0.3144, "close": 0.3232, "volume": 16415743.79, "close_time": 1762437599999, "quote_volume": 5290023.941054, "trades": 20265, "taker_buy_base": 8698742.61, "taker_buy_quote": 2800979.934998 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.3232, "high": 0.3234, "low": 0.3145, "close": 0.3159, "volume": 8925792.62, "close_time": 1762441199999, "quote_volume": 2844149.545003, "trades": 12163, "taker_buy_base": 4381941.28, "taker_buy_quote": 1397839.260457 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.3159, "high": 0.3212, "low": 0.312, "close": 0.3136, "volume": 9522011.47, "close_time": 1762444799999, "quote_volume": 3004305.9848, "trades": 13093, "taker_buy_base": 4520637.9, "taker_buy_quote": 1426931.884698 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3136, "high": 0.3154, "low": 0.3082, "close": 0.3132, "volume": 7775633.04, "close_time": 1762448399999, "quote_volume": 2427134.429836, "trades": 11042, "taker_buy_base": 3309368.78, "taker_buy_quote": 1033312.638262 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.3132, "high": 0.3157, "low": 0.3101, "close": 0.3157, "volume": 5433696.67, "close_time": 1762451999999, "quote_volume": 1698625.54787, "trades": 8069, "taker_buy_base": 2489989.85, "taker_buy_quote": 778416.531419 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.3156, "high": 0.3207, "low": 0.3107, "close": 0.3174, "volume": 4151012.09, "close_time": 1762455599999, "quote_volume": 1308604.437063, "trades": 6272, "taker_buy_base": 1738953.76, "taker_buy_quote": 548085.088087 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.3174, "high": 0.3181, "low": 0.3122, "close": 0.3135, "volume": 5318926.42, "close_time": 1762459199999, "quote_volume": 1675204.210744, "trades": 8006, "taker_buy_base": 2143489.18, "taker_buy_quote": 675335.270231 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3136, "high": 0.3157, "low": 0.3087, "close": 0.3111, "volume": 4732545.35, "close_time": 1762462799999, "quote_volume": 1475512.953689, "trades": 9463, "taker_buy_base": 1990576.37, "taker_buy_quote": 620778.406197 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.3111, "high": 0.3138, "low": 0.3087, "close": 0.3119, "volume": 3588311.09, "close_time": 1762466399999, "quote_volume": 1116628.088515, "trades": 5394, "taker_buy_base": 1548243.47, "taker_buy_quote": 481944.345624 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.3118, "high": 0.3123, "low": 0.3072, "close": 0.312, "volume": 3218729.92, "close_time": 1762469999999, "quote_volume": 996762.39096, "trades": 4794, "taker_buy_base": 1292358.43, "taker_buy_quote": 400298.313185 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.3119, "high": 0.3119, "low": 0.3068, "close": 0.3096, "volume": 2720666.16, "close_time": 1762473599999, "quote_volume": 839781.841368, "trades": 4597, "taker_buy_base": 1429867.4, "taker_buy_quote": 441190.26448 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3095, "high": 0.3145, "low": 0.3085, "close": 0.3133, "volume": 5528370.36, "close_time": 1762477199999, "quote_volume": 1726159.72017, "trades": 9156, "taker_buy_base": 2100682.83, "taker_buy_quote": 655484.726538 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.3133, "high": 0.3142, "low": 0.3061, "close": 0.3125, "volume": 5996145.01, "close_time": 1762480799999, "quote_volume": 1859467.428587, "trades": 11239, "taker_buy_base": 2893181.36, "taker_buy_quote": 896278.375812 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.3125, "high": 0.3148, "low": 0.3086, "close": 0.3144, "volume": 4042634.3, "close_time": 1762484399999, "quote_volume": 1261001.640181, "trades": 7557, "taker_buy_base": 2221370.5, "taker_buy_quote": 692955.217938 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.3145, "high": 0.3176, "low": 0.3122, "close": 0.3134, "volume": 4081782.67, "close_time": 1762487999999, "quote_volume": 1287130.540648, "trades": 6405, "taker_buy_base": 2129417.08, "taker_buy_quote": 671621.282158 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3134, "high": 0.315, "low": 0.3098, "close": 0.3148, "volume": 3829460.16, "close_time": 1762491599999, "quote_volume": 1193013.781771, "trades": 5532, "taker_buy_base": 1756176.46, "taker_buy_quote": 547422.015566 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3148, "high": 0.3194, "low": 0.3144, "close": 0.319, "volume": 4410758.83, "close_time": 1762495199999, "quote_volume": 1399041.235442, "trades": 6912, "taker_buy_base": 2251362.56, "taker_buy_quote": 713969.477169 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.319, "high": 0.3215, "low": 0.3174, "close": 0.3176, "volume": 3454358.91, "close_time": 1762498799999, "quote_volume": 1103954.276533, "trades": 5222, "taker_buy_base": 1878546.96, "taker_buy_quote": 600498.688211 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3176, "high": 0.3206, "low": 0.3152, "close": 0.3203, "volume": 5790379.28, "close_time": 1762502399999, "quote_volume": 1841922.849969, "trades": 6457, "taker_buy_base": 2690591.45, "taker_buy_quote": 855891.609757 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3203, "high": 0.3223, "low": 0.3171, "close": 0.3187, "volume": 4157871.55, "close_time": 1762505999999, "quote_volume": 1327726.306055, "trades": 6217, "taker_buy_base": 2216279.93, "taker_buy_quote": 708307.310895 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3187, "high": 0.3193, "low": 0.3106, "close": 0.3137, "volume": 5155367.09, "close_time": 1762509599999, "quote_volume": 1621439.818033, "trades": 9017, "taker_buy_base": 2288452.81, "taker_buy_quote": 720178.621156 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3137, "high": 0.3163, "low": 0.3096, "close": 0.3116, "volume": 6321714.98, "close_time": 1762513199999, "quote_volume": 1975642.807948, "trades": 9063, "taker_buy_base": 3261991.11, "taker_buy_quote": 1020012.446376 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.3116, "high": 0.3116, "low": 0.3033, "close": 0.307, "volume": 12684954.12, "close_time": 1762516799999, "quote_volume": 3877755.081703, "trades": 19624, "taker_buy_base": 5972954.23, "taker_buy_quote": 1826488.87159 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3069, "high": 0.3084, "low": 0.2978, "close": 0.2996, "volume": 19953468.79, "close_time": 1762520399999, "quote_volume": 5991739.924427, "trades": 22117, "taker_buy_base": 8705225.77, "taker_buy_quote": 2614772.821121 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2996, "high": 0.3069, "low": 0.2977, "close": 0.3054, "volume": 7369437.4, "close_time": 1762523999999, "quote_volume": 2233199.185274, "trades": 14289, "taker_buy_base": 4138561.55, "taker_buy_quote": 1254505.15106 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.3053, "high": 0.3184, "low": 0.3011, "close": 0.3171, "volume": 9975015.04, "close_time": 1762527599999, "quote_volume": 3090410.320784, "trades": 18487, "taker_buy_base": 5116893.34, "taker_buy_quote": 1587080.973046 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3171, "high": 0.3219, "low": 0.3133, "close": 0.3167, "volume": 14856677.55, "close_time": 1762531199999, "quote_volume": 4726830.820479, "trades": 26581, "taker_buy_base": 7464976.27, "taker_buy_quote": 2375341.578045 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3168, "high": 0.3338, "low": 0.3153, "close": 0.3327, "volume": 25188795.05, "close_time": 1762534799999, "quote_volume": 8221814.623934, "trades": 31936, "taker_buy_base": 15238228.84, "taker_buy_quote": 4981554.128834 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3327, "high": 0.3454, "low": 0.3296, "close": 0.3454, "volume": 24043932.86, "close_time": 1762538399999, "quote_volume": 8126990.208975, "trades": 30177, "taker_buy_base": 13370509.27, "taker_buy_quote": 4522266.826548 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3455, "high": 0.3472, "low": 0.3408, "close": 0.3421, "volume": 13097384.74, "close_time": 1762541999999, "quote_volume": 4510780.617389, "trades": 22008, "taker_buy_base": 7347036.75, "taker_buy_quote": 2532139.140263 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3422, "high": 0.3446, "low": 0.3385, "close": 0.3398, "volume": 9097978.17, "close_time": 1762545599999, "quote_volume": 3104695.520815, "trades": 15014, "taker_buy_base": 4461896.71, "taker_buy_quote": 1523699.057095 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3398, "high": 0.3427, "low": 0.3374, "close": 0.341, "volume": 7768193.06, "close_time": 1762549199999, "quote_volume": 2643612.92042, "trades": 12542, "taker_buy_base": 4642711.38, "taker_buy_quote": 1580927.093675 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.341, "high": 0.3431, "low": 0.3398, "close": 0.3431, "volume": 5433635.53, "close_time": 1762552799999, "quote_volume": 1855551.39402, "trades": 10340, "taker_buy_base": 2783049.83, "taker_buy_quote": 950581.200441 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3431, "high": 0.3434, "low": 0.3392, "close": 0.3422, "volume": 4860639.42, "close_time": 1762556399999, "quote_volume": 1659265.114192, "trades": 5765, "taker_buy_base": 1715994.0, "taker_buy_quote": 586131.00826 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3423, "high": 0.3424, "low": 0.3318, "close": 0.3339, "volume": 7143188.22, "close_time": 1762559999999, "quote_volume": 2401128.331518, "trades": 12102, "taker_buy_base": 3090888.45, "taker_buy_quote": 1039492.425002 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3338, "high": 0.3362, "low": 0.3264, "close": 0.3265, "volume": 9851006.27, "close_time": 1762563599999, "quote_volume": 3264092.420722, "trades": 16368, "taker_buy_base": 4419898.9, "taker_buy_quote": 1466557.858999 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3265, "high": 0.3328, "low": 0.3261, "close": 0.3277, "volume": 8037399.28, "close_time": 1762567199999, "quote_volume": 2647264.467497, "trades": 12202, "taker_buy_base": 4488189.96, "taker_buy_quote": 1478204.813881 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3277, "high": 0.3352, "low": 0.3274, "close": 0.3304, "volume": 10174511.4, "close_time": 1762570799999, "quote_volume": 3371760.97631, "trades": 17212, "taker_buy_base": 6030468.86, "taker_buy_quote": 1997875.449683 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3304, "high": 0.3355, "low": 0.3285, "close": 0.3287, "volume": 9827387.94, "close_time": 1762574399999, "quote_volume": 3265731.014417, "trades": 12372, "taker_buy_base": 4905997.66, "taker_buy_quote": 1632825.190693 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3287, "high": 0.336, "low": 0.3287, "close": 0.3303, "volume": 6960238.13, "close_time": 1762577999999, "quote_volume": 2311752.838663, "trades": 10356, "taker_buy_base": 4088118.48, "taker_buy_quote": 1357900.443145 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3303, "high": 0.3321, "low": 0.3235, "close": 0.3241, "volume": 8461152.54, "close_time": 1762581599999, "quote_volume": 2768554.231502, "trades": 13511, "taker_buy_base": 3568133.71, "taker_buy_quote": 1169051.344536 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3241, "high": 0.3283, "low": 0.3217, "close": 0.3253, "volume": 4596532.93, "close_time": 1762585199999, "quote_volume": 1489944.569734, "trades": 9002, "taker_buy_base": 2428438.72, "taker_buy_quote": 787482.697723 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3252, "high": 0.3254, "low": 0.3191, "close": 0.3229, "volume": 5111462.68, "close_time": 1762588799999, "quote_volume": 1643755.65774, "trades": 7483, "taker_buy_base": 2378270.93, "taker_buy_quote": 765160.284203 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3228, "high": 0.3257, "low": 0.3198, "close": 0.3221, "volume": 8056420.55, "close_time": 1762592399999, "quote_volume": 2603188.021103, "trades": 11817, "taker_buy_base": 3792776.48, "taker_buy_quote": 1225699.021905 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.322, "high": 0.3228, "low": 0.3163, "close": 0.3185, "volume": 4960256.03, "close_time": 1762595999999, "quote_volume": 1587386.901283, "trades": 11225, "taker_buy_base": 2168466.52, "taker_buy_quote": 694186.25644 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3185, "high": 0.3225, "low": 0.3172, "close": 0.3215, "volume": 5861702.65, "close_time": 1762599599999, "quote_volume": 1874048.820736, "trades": 9311, "taker_buy_base": 3090087.41, "taker_buy_quote": 988026.479139 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3215, "high": 0.3242, "low": 0.319, "close": 0.3211, "volume": 6200691.3, "close_time": 1762603199999, "quote_volume": 1994199.37988, "trades": 10368, "taker_buy_base": 3462116.72, "taker_buy_quote": 1113552.440339 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.321, "high": 0.3237, "low": 0.3198, "close": 0.3222, "volume": 3355127.55, "close_time": 1762606799999, "quote_volume": 1080198.575161, "trades": 6386, "taker_buy_base": 1970404.39, "taker_buy_quote": 634486.010659 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3222, "high": 0.3225, "low": 0.3166, "close": 0.3172, "volume": 5623011.48, "close_time": 1762610399999, "quote_volume": 1795637.535948, "trades": 9021, "taker_buy_base": 2934707.18, "taker_buy_quote": 937789.355925 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3172, "high": 0.3191, "low": 0.3128, "close": 0.3173, "volume": 7487988.47, "close_time": 1762613999999, "quote_volume": 2365322.19558, "trades": 12675, "taker_buy_base": 3965374.02, "taker_buy_quote": 1252692.635608 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3174, "high": 0.3175, "low": 0.3104, "close": 0.3118, "volume": 4563360.97, "close_time": 1762617599999, "quote_volume": 1426113.115386, "trades": 8189, "taker_buy_base": 2187217.48, "taker_buy_quote": 683668.978174 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3117, "high": 0.3147, "low": 0.309, "close": 0.3144, "volume": 5192656.28, "close_time": 1762621199999, "quote_volume": 1617984.418529, "trades": 8264, "taker_buy_base": 2286165.97, "taker_buy_quote": 713228.750499 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3144, "high": 0.3168, "low": 0.3133, "close": 0.3157, "volume": 3090123.4, "close_time": 1762624799999, "quote_volume": 974709.129592, "trades": 4603, "taker_buy_base": 1857370.03, "taker_buy_quote": 585909.337685 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3158, "high": 0.3203, "low": 0.3147, "close": 0.3193, "volume": 3152890.01, "close_time": 1762628399999, "quote_volume": 1001375.985547, "trades": 4270, "taker_buy_base": 1622677.56, "taker_buy_quote": 515140.840955 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3192, "high": 0.3198, "low": 0.315, "close": 0.3177, "volume": 2124479.38, "close_time": 1762631999999, "quote_volume": 674362.220981, "trades": 3780, "taker_buy_base": 984283.57, "taker_buy_quote": 312332.269952 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3178, "high": 0.3183, "low": 0.3157, "close": 0.3165, "volume": 1628381.52, "close_time": 1762635599999, "quote_volume": 515986.986222, "trades": 2642, "taker_buy_base": 897253.22, "taker_buy_quote": 284336.096543 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3164, "high": 0.3199, "low": 0.3161, "close": 0.3197, "volume": 2356356.35, "close_time": 1762639199999, "quote_volume": 749964.394208, "trades": 3478, "taker_buy_base": 1353259.48, "taker_buy_quote": 430650.336102 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3197, "high": 0.3216, "low": 0.3189, "close": 0.3198, "volume": 2178323.3, "close_time": 1762642799999, "quote_volume": 697560.128388, "trades": 2128, "taker_buy_base": 1040229.4, "taker_buy_quote": 333205.867223 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3198, "high": 0.3222, "low": 0.3182, "close": 0.3206, "volume": 2681681.31, "close_time": 1762646399999, "quote_volume": 858268.234766, "trades": 3043, "taker_buy_base": 1514850.97, "taker_buy_quote": 484974.758971 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3206, "high": 0.3213, "low": 0.3161, "close": 0.3176, "volume": 4731240.13, "close_time": 1762649999999, "quote_volume": 1507193.512075, "trades": 5203, "taker_buy_base": 2091250.28, "taker_buy_quote": 666366.303826 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.3175, "high": 0.3197, "low": 0.3157, "close": 0.3184, "volume": 1788098.2, "close_time": 1762653599999, "quote_volume": 568188.197081, "trades": 2793, "taker_buy_base": 976263.13, "taker_buy_quote": 310529.109016 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3183, "high": 0.32, "low": 0.3112, "close": 0.3119, "volume": 4341079.73, "close_time": 1762657199999, "quote_volume": 1366696.673893, "trades": 4659, "taker_buy_base": 2145158.06, "taker_buy_quote": 675604.141013 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3118, "high": 0.3163, "low": 0.311, "close": 0.3135, "volume": 4170533.89, "close_time": 1762660799999, "quote_volume": 1309359.911528, "trades": 5400, "taker_buy_base": 2147117.08, "taker_buy_quote": 674083.693974 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3135, "high": 0.318, "low": 0.3121, "close": 0.3127, "volume": 3959868.92, "close_time": 1762664399999, "quote_volume": 1244277.300085, "trades": 4178, "taker_buy_base": 1631164.27, "taker_buy_quote": 512889.257577 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3126, "high": 0.3155, "low": 0.3118, "close": 0.3137, "volume": 1821060.13, "close_time": 1762667999999, "quote_volume": 571505.028034, "trades": 2356, "taker_buy_base": 960468.47, "taker_buy_quote": 301503.225558 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3137, "high": 0.3164, "low": 0.313, "close": 0.3137, "volume": 1768367.54, "close_time": 1762671599999, "quote_volume": 556161.921527, "trades": 2287, "taker_buy_base": 815252.3, "taker_buy_quote": 256422.393385 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3138, "high": 0.3206, "low": 0.3136, "close": 0.3198, "volume": 3133108.86, "close_time": 1762675199999, "quote_volume": 991759.911482, "trades": 3871, "taker_buy_base": 1886777.06, "taker_buy_quote": 597593.364171 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3197, "high": 0.322, "low": 0.3174, "close": 0.3182, "volume": 11540627.87, "close_time": 1762678799999, "quote_volume": 3691593.633842, "trades": 12487, "taker_buy_base": 6981655.7, "taker_buy_quote": 2235126.155354 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3183, "high": 0.3218, "low": 0.3164, "close": 0.3169, "volume": 3665731.88, "close_time": 1762682399999, "quote_volume": 1170533.461434, "trades": 5589, "taker_buy_base": 1931131.23, "taker_buy_quote": 617362.937511 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3168, "high": 0.3176, "low": 0.3123, "close": 0.3176, "volume": 6206827.7, "close_time": 1762685999999, "quote_volume": 1951576.069178, "trades": 7774, "taker_buy_base": 3127835.76, "taker_buy_quote": 984004.823196 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3177, "high": 0.3198, "low": 0.3119, "close": 0.3127, "volume": 8944525.9, "close_time": 1762689599999, "quote_volume": 2821401.946698, "trades": 9395, "taker_buy_base": 2754542.83, "taker_buy_quote": 870889.23105 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3126, "high": 0.3163, "low": 0.311, "close": 0.3156, "volume": 6063233.54, "close_time": 1762693199999, "quote_volume": 1901462.521655, "trades": 10089, "taker_buy_base": 2677377.07, "taker_buy_quote": 840932.383015 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3157, "high": 0.3217, "low": 0.3151, "close": 0.318, "volume": 6982028.17, "close_time": 1762696799999, "quote_volume": 2225939.827126, "trades": 7673, "taker_buy_base": 3163898.47, "taker_buy_quote": 1008573.009502 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3179, "high": 0.3303, "low": 0.3158, "close": 0.321, "volume": 16510449.25, "close_time": 1762700399999, "quote_volume": 5338544.16131, "trades": 25151, "taker_buy_base": 8206510.55, "taker_buy_quote": 2655536.441559 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.321, "high": 0.3276, "low": 0.3209, "close": 0.3245, "volume": 9311768.59, "close_time": 1762703999999, "quote_volume": 3027047.663937, "trades": 15711, "taker_buy_base": 4352022.88, "taker_buy_quote": 1414550.438202 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3246, "high": 0.3281, "low": 0.3224, "close": 0.327, "volume": 4450826.11, "close_time": 1762707599999, "quote_volume": 1446724.174307, "trades": 8067, "taker_buy_base": 2084568.73, "taker_buy_quote": 678420.360183 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.327, "high": 0.3276, "low": 0.3227, "close": 0.3236, "volume": 3599955.85, "close_time": 1762711199999, "quote_volume": 1167731.176976, "trades": 5077, "taker_buy_base": 1373235.34, "taker_buy_quote": 445371.753454 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3237, "high": 0.3276, "low": 0.3206, "close": 0.3272, "volume": 3121621.35, "close_time": 1762714799999, "quote_volume": 1009432.939204, "trades": 4287, "taker_buy_base": 1697525.44, "taker_buy_quote": 549228.501033 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3273, "high": 0.3329, "low": 0.3246, "close": 0.3325, "volume": 6082661.4, "close_time": 1762718399999, "quote_volume": 1997157.57038, "trades": 9054, "taker_buy_base": 3294626.1, "taker_buy_quote": 1083580.231482 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3325, "high": 0.3331, "low": 0.3288, "close": 0.3296, "volume": 4266496.26, "close_time": 1762721999999, "quote_volume": 1413296.900993, "trades": 7289, "taker_buy_base": 1794129.66, "taker_buy_quote": 594400.121724 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3297, "high": 0.3308, "low": 0.3267, "close": 0.33, "volume": 2778159.71, "close_time": 1762725599999, "quote_volume": 912871.413292, "trades": 4313, "taker_buy_base": 1209284.02, "taker_buy_quote": 397683.847165 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.33, "high": 0.3302, "low": 0.3254, "close": 0.3296, "volume": 3037995.45, "close_time": 1762729199999, "quote_volume": 996949.813167, "trades": 3802, "taker_buy_base": 1465859.96, "taker_buy_quote": 481371.931634 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3297, "high": 0.333, "low": 0.3255, "close": 0.3269, "volume": 8254679.09, "close_time": 1762732799999, "quote_volume": 2719930.225827, "trades": 10191, "taker_buy_base": 5146532.58, "taker_buy_quote": 1697280.277041 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3268, "high": 0.3422, "low": 0.3237, "close": 0.3404, "volume": 10903635.86, "close_time": 1762736399999, "quote_volume": 3646213.741591, "trades": 16311, "taker_buy_base": 6698190.65, "taker_buy_quote": 2242795.285556 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3403, "high": 0.3492, "low": 0.3356, "close": 0.3409, "volume": 22959255.48, "close_time": 1762739999999, "quote_volume": 7892456.546711, "trades": 35736, "taker_buy_base": 11758778.75, "taker_buy_quote": 4040843.641489 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.341, "high": 0.3441, "low": 0.3371, "close": 0.3391, "volume": 7467803.63, "close_time": 1762743599999, "quote_volume": 2542760.99455, "trades": 11973, "taker_buy_base": 3009401.17, "taker_buy_quote": 1025226.907021 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3391, "high": 0.3467, "low": 0.3391, "close": 0.3451, "volume": 8730473.21, "close_time": 1762747199999, "quote_volume": 2991609.49782, "trades": 12911, "taker_buy_base": 5323414.47, "taker_buy_quote": 1824404.595244 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3451, "high": 0.349, "low": 0.3413, "close": 0.3486, "volume": 8624168.43, "close_time": 1762750799999, "quote_volume": 2975342.03274, "trades": 23942, "taker_buy_base": 4392318.46, "taker_buy_quote": 1515876.597686 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3486, "high": 0.3493, "low": 0.3436, "close": 0.3485, "volume": 6421317.91, "close_time": 1762754399999, "quote_volume": 2227552.313279, "trades": 12644, "taker_buy_base": 2928862.57, "taker_buy_quote": 1016639.900686 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3486, "high": 0.3508, "low": 0.3431, "close": 0.3454, "volume": 5919959.17, "close_time": 1762757999999, "quote_volume": 2051414.209318, "trades": 10449, "taker_buy_base": 2828522.39, "taker_buy_quote": 980595.008994 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3454, "high": 0.3468, "low": 0.3426, "close": 0.3455, "volume": 4126851.18, "close_time": 1762761599999, "quote_volume": 1422329.058634, "trades": 8501, "taker_buy_base": 2036224.36, "taker_buy_quote": 701799.589354 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3455, "high": 0.347, "low": 0.3393, "close": 0.3401, "volume": 5593416.76, "close_time": 1762765199999, "quote_volume": 1914673.110105, "trades": 8992, "taker_buy_base": 2305441.64, "taker_buy_quote": 788767.877968 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.34, "high": 0.3558, "low": 0.3395, "close": 0.3524, "volume": 10700014.29, "close_time": 1762768799999, "quote_volume": 3733184.888489, "trades": 15852, "taker_buy_base": 6205077.31, "taker_buy_quote": 2165436.4324 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3525, "high": 0.3544, "low": 0.3456, "close": 0.3475, "volume": 9656306.63, "close_time": 1762772399999, "quote_volume": 3376193.772605, "trades": 14341, "taker_buy_base": 4764647.44, "taker_buy_quote": 1667060.112387 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3475, "high": 0.3592, "low": 0.3471, "close": 0.351, "volume": 17246074.09, "close_time": 1762775999999, "quote_volume": 6096734.072237, "trades": 18542, "taker_buy_base": 9636699.23, "taker_buy_quote": 3407921.053015 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.351, "high": 0.3535, "low": 0.3477, "close": 0.3506, "volume": 6460106.15, "close_time": 1762779599999, "quote_volume": 2264551.049482, "trades": 10512, "taker_buy_base": 3079684.48, "taker_buy_quote": 1079939.848631 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3505, "high": 0.3541, "low": 0.3479, "close": 0.3486, "volume": 6031316.3, "close_time": 1762783199999, "quote_volume": 2113619.252443, "trades": 11216, "taker_buy_base": 2658854.92, "taker_buy_quote": 932062.385584 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3485, "high": 0.3486, "low": 0.3351, "close": 0.3377, "volume": 18785340.54, "close_time": 1762786799999, "quote_volume": 6409304.56707, "trades": 24995, "taker_buy_base": 6333145.95, "taker_buy_quote": 2161912.625168 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3377, "high": 0.3415, "low": 0.3337, "close": 0.3355, "volume": 9286511.84, "close_time": 1762790399999, "quote_volume": 3139215.606699, "trades": 18174, "taker_buy_base": 4815169.38, "taker_buy_quote": 1628989.630069 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3355, "high": 0.338, "low": 0.33, "close": 0.3309, "volume": 9681687.12, "close_time": 1762793999999, "quote_volume": 3229499.799965, "trades": 14351, "taker_buy_base": 3716242.54, "taker_buy_quote": 1240414.58042 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3309, "high": 0.3363, "low": 0.3302, "close": 0.3359, "volume": 8239927.81, "close_time": 1762797599999, "quote_volume": 2749037.344722, "trades": 9706, "taker_buy_base": 4324624.06, "taker_buy_quote": 1441691.989095 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.336, "high": 0.3368, "low": 0.33, "close": 0.3302, "volume": 5977496.05, "close_time": 1762801199999, "quote_volume": 1995071.612662, "trades": 7410, "taker_buy_base": 2938161.18, "taker_buy_quote": 980705.363648 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3301, "high": 0.3376, "low": 0.3296, "close": 0.3341, "volume": 6326406.78, "close_time": 1762804799999, "quote_volume": 2106993.668789, "trades": 7852, "taker_buy_base": 3191739.85, "taker_buy_quote": 1064133.092618 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.334, "high": 0.3425, "low": 0.3339, "close": 0.3372, "volume": 7528380.93, "close_time": 1762808399999, "quote_volume": 2549099.726239, "trades": 10431, "taker_buy_base": 4474695.44, "taker_buy_quote": 1515464.000601 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3372, "high": 0.3372, "low": 0.331, "close": 0.3337, "volume": 4943605.61, "close_time": 1762811999999, "quote_volume": 1648332.476352, "trades": 13308, "taker_buy_base": 2264262.29, "taker_buy_quote": 754895.14051 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3336, "high": 0.3442, "low": 0.3313, "close": 0.3433, "volume": 6876354.48, "close_time": 1762815599999, "quote_volume": 2322550.047426, "trades": 11414, "taker_buy_base": 3758474.41, "taker_buy_quote": 1268962.845144 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3433, "high": 0.3448, "low": 0.3365, "close": 0.3399, "volume": 7249137.35, "close_time": 1762819199999, "quote_volume": 2468983.561286, "trades": 9858, "taker_buy_base": 3953058.47, "taker_buy_quote": 1346694.128177 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.34, "high": 0.3434, "low": 0.3365, "close": 0.3409, "volume": 7956975.37, "close_time": 1762822799999, "quote_volume": 2702590.132791, "trades": 12450, "taker_buy_base": 3461355.28, "taker_buy_quote": 1176168.836819 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3408, "high": 0.3585, "low": 0.3408, "close": 0.3508, "volume": 23740838.6, "close_time": 1762826399999, "quote_volume": 8370412.093153, "trades": 30088, "taker_buy_base": 13878725.48, "taker_buy_quote": 4890390.136657 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3509, "high": 0.3585, "low": 0.3445, "close": 0.355, "volume": 21835916.35, "close_time": 1762829999999, "quote_volume": 7688770.506657, "trades": 23132, "taker_buy_base": 11666789.48, "taker_buy_quote": 4120130.752337 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3549, "high": 0.3603, "low": 0.353, "close": 0.3554, "volume": 12804766.56, "close_time": 1762833599999, "quote_volume": 4575001.045762, "trades": 13032, "taker_buy_base": 6805192.96, "taker_buy_quote": 2431679.831372 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3553, "high": 0.3571, "low": 0.3488, "close": 0.3494, "volume": 8713183.74, "close_time": 1762837199999, "quote_volume": 3066661.656035, "trades": 12172, "taker_buy_base": 3945452.2, "taker_buy_quote": 1388681.114556 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3494, "high": 0.3497, "low": 0.34, "close": 0.3403, "volume": 10530740.58, "close_time": 1762840799999, "quote_volume": 3625693.466077, "trades": 11186, "taker_buy_base": 3837879.88, "taker_buy_quote": 1322003.653622 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3402, "high": 0.3421, "low": 0.3361, "close": 0.3393, "volume": 9033970.13, "close_time": 1762844399999, "quote_volume": 3058516.138346, "trades": 11511, "taker_buy_base": 4262930.07, "taker_buy_quote": 1443820.368281 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3393, "high": 0.3408, "low": 0.3294, "close": 0.3299, "volume": 6969677.27, "close_time": 1762847999999, "quote_volume": 2324436.068441, "trades": 10922, "taker_buy_base": 3119912.96, "taker_buy_quote": 1041202.808764 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3299, "high": 0.3335, "low": 0.3283, "close": 0.3316, "volume": 4877562.16, "close_time": 1762851599999, "quote_volume": 1614408.717628, "trades": 8805, "taker_buy_base": 2666633.94, "taker_buy_quote": 882699.846705 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3315, "high": 0.3337, "low": 0.329, "close": 0.3292, "volume": 6176036.57, "close_time": 1762855199999, "quote_volume": 2046422.10193, "trades": 7996, "taker_buy_base": 3335943.16, "taker_buy_quote": 1105549.772355 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3291, "high": 0.331, "low": 0.3269, "close": 0.3298, "volume": 4451995.22, "close_time": 1762858799999, "quote_volume": 1465433.854223, "trades": 6246, "taker_buy_base": 2075816.7, "taker_buy_quote": 683423.035011 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3299, "high": 0.3335, "low": 0.3296, "close": 0.3325, "volume": 3810095.79, "close_time": 1762862399999, "quote_volume": 1262026.168787, "trades": 6324, "taker_buy_base": 2040519.86, "taker_buy_quote": 675706.386478 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3326, "high": 0.3352, "low": 0.3283, "close": 0.3293, "volume": 5806526.56, "close_time": 1762865999999, "quote_volume": 1924112.494284, "trades": 7838, "taker_buy_base": 2676607.94, "taker_buy_quote": 886704.043449 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3293, "high": 0.3319, "low": 0.3274, "close": 0.3281, "volume": 3745422.84, "close_time": 1762869599999, "quote_volume": 1234902.630448, "trades": 6468, "taker_buy_base": 1464866.84, "taker_buy_quote": 483013.492691 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3281, "high": 0.331, "low": 0.3225, "close": 0.3305, "volume": 10832918.89, "close_time": 1762873199999, "quote_volume": 3531176.874482, "trades": 16531, "taker_buy_base": 4869567.47, "taker_buy_quote": 1587943.823658 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.3304, "high": 0.3304, "low": 0.3226, "close": 0.3238, "volume": 7110606.55, "close_time": 1762876799999, "quote_volume": 2320529.292015, "trades": 8763, "taker_buy_base": 3318096.74, "taker_buy_quote": 1082528.919746 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3239, "high": 0.328, "low": 0.3222, "close": 0.326, "volume": 5639274.75, "close_time": 1762880399999, "quote_volume": 1830544.139629, "trades": 6351, "taker_buy_base": 2771211.46, "taker_buy_quote": 899749.188765 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.326, "high": 0.3279, "low": 0.3209, "close": 0.3234, "volume": 2939663.36, "close_time": 1762883999999, "quote_volume": 952160.416938, "trades": 4026, "taker_buy_base": 1110622.06, "taker_buy_quote": 359997.021795 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3234, "high": 0.3247, "low": 0.3183, "close": 0.3192, "volume": 3753294.65, "close_time": 1762887599999, "quote_volume": 1203200.595004, "trades": 5279, "taker_buy_base": 1676055.06, "taker_buy_quote": 537826.173965 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.3191, "high": 0.3208, "low": 0.3161, "close": 0.3176, "volume": 3318374.7, "close_time": 1762891199999, "quote_volume": 1057213.944234, "trades": 8986, "taker_buy_base": 1667957.42, "taker_buy_quote": 531800.487041 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3176, "high": 0.3188, "low": 0.3127, "close": 0.314, "volume": 5385634.54, "close_time": 1762894799999, "quote_volume": 1696316.420229, "trades": 6537, "taker_buy_base": 1868296.33, "taker_buy_quote": 588212.076329 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3141, "high": 0.3158, "low": 0.3111, "close": 0.3116, "volume": 3863713.6, "close_time": 1762898399999, "quote_volume": 1211340.216037, "trades": 3921, "taker_buy_base": 1967682.05, "taker_buy_quote": 617452.035959 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3115, "high": 0.3145, "low": 0.3104, "close": 0.3138, "volume": 4327160.56, "close_time": 1762901999999, "quote_volume": 1352469.600271, "trades": 3945, "taker_buy_base": 2109736.08, "taker_buy_quote": 659709.722149 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3139, "high": 0.3141, "low": 0.3079, "close": 0.3094, "volume": 6697765.37, "close_time": 1762905599999, "quote_volume": 2083827.896213, "trades": 6773, "taker_buy_base": 2698072.18, "taker_buy_quote": 839583.491346 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3095, "high": 0.3121, "low": 0.3065, "close": 0.3089, "volume": 5097439.96, "close_time": 1762909199999, "quote_volume": 1579138.147946, "trades": 10902, "taker_buy_base": 2636281.41, "taker_buy_quote": 816744.204631 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3089, "high": 0.3137, "low": 0.3084, "close": 0.3127, "volume": 4669574.93, "close_time": 1762912799999, "quote_volume": 1456270.433867, "trades": 6165, "taker_buy_base": 2406079.01, "taker_buy_quote": 750735.314378 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3126, "high": 0.3152, "low": 0.31, "close": 0.3135, "volume": 6187631.67, "close_time": 1762916399999, "quote_volume": 1937907.510184, "trades": 6045, "taker_buy_base": 2670262.73, "taker_buy_quote": 836432.225677 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3135, "high": 0.3146, "low": 0.3121, "close": 0.314, "volume": 2868764.92, "close_time": 1762919999999, "quote_volume": 899805.19444, "trades": 2381, "taker_buy_base": 1399823.65, "taker_buy_quote": 439265.926638 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.314, "high": 0.3144, "low": 0.3119, "close": 0.3132, "volume": 2263511.51, "close_time": 1762923599999, "quote_volume": 708552.943871, "trades": 2018, "taker_buy_base": 836734.86, "taker_buy_quote": 261971.592949 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3134, "high": 0.3148, "low": 0.3124, "close": 0.3133, "volume": 3388991.82, "close_time": 1762927199999, "quote_volume": 1062706.367218, "trades": 2620, "taker_buy_base": 1615755.76, "taker_buy_quote": 507154.329559 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3132, "high": 0.317, "low": 0.3126, "close": 0.3155, "volume": 4799487.24, "close_time": 1762930799999, "quote_volume": 1511985.445629, "trades": 3890, "taker_buy_base": 3209874.66, "taker_buy_quote": 1010691.02872 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3155, "high": 0.3157, "low": 0.3115, "close": 0.3121, "volume": 4525793.97, "close_time": 1762934399999, "quote_volume": 1419949.311945, "trades": 4220, "taker_buy_base": 1562485.84, "taker_buy_quote": 490220.599262 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3121, "high": 0.3247, "low": 0.3121, "close": 0.3244, "volume": 8717599.97, "close_time": 1762937999999, "quote_volume": 2785983.580514, "trades": 7578, "taker_buy_base": 4153896.81, "taker_buy_quote": 1325051.271472 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3244, "high": 0.3263, "low": 0.3216, "close": 0.3252, "volume": 22775003.99, "close_time": 1762941599999, "quote_volume": 7387470.42173, "trades": 15980, "taker_buy_base": 9972227.55, "taker_buy_quote": 3235772.204496 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3252, "high": 0.331, "low": 0.3249, "close": 0.3283, "volume": 6035797.69, "close_time": 1762945199999, "quote_volume": 1981120.828133, "trades": 5383, "taker_buy_base": 2927470.16, "taker_buy_quote": 960931.510369 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3282, "high": 0.3305, "low": 0.3267, "close": 0.3277, "volume": 5867562.32, "close_time": 1762948799999, "quote_volume": 1924875.094082, "trades": 5509, "taker_buy_base": 2789767.26, "taker_buy_quote": 915568.274337 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3276, "high": 0.3319, "low": 0.3262, "close": 0.3275, "volume": 7042101.15, "close_time": 1762952399999, "quote_volume": 2313181.426151, "trades": 5595, "taker_buy_base": 4110402.75, "taker_buy_quote": 1350108.817766 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3275, "high": 0.3342, "low": 0.327, "close": 0.3322, "volume": 6669367.69, "close_time": 1762955999999, "quote_volume": 2204711.240809, "trades": 5975, "taker_buy_base": 3489962.12, "taker_buy_quote": 1153620.030317 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3321, "high": 0.3321, "low": 0.3197, "close": 0.3235, "volume": 10158668.49, "close_time": 1762959599999, "quote_volume": 3308574.092892, "trades": 8359, "taker_buy_base": 3397842.51, "taker_buy_quote": 1105820.95709 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3234, "high": 0.3269, "low": 0.3146, "close": 0.316, "volume": 12008610.95, "close_time": 1762963199999, "quote_volume": 3851465.875644, "trades": 9920, "taker_buy_base": 5032604.04, "taker_buy_quote": 1616385.916001 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3159, "high": 0.3165, "low": 0.3036, "close": 0.3059, "volume": 17658523.38, "close_time": 1762966799999, "quote_volume": 5462901.768766, "trades": 15310, "taker_buy_base": 8208725.79, "taker_buy_quote": 2536583.539654 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3059, "high": 0.3139, "low": 0.3047, "close": 0.3112, "volume": 9578945.73, "close_time": 1762970399999, "quote_volume": 2962851.850167, "trades": 8646, "taker_buy_base": 5826437.89, "taker_buy_quote": 1801154.41236 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3111, "high": 0.3132, "low": 0.3059, "close": 0.3064, "volume": 4495002.5, "close_time": 1762973999999, "quote_volume": 1393353.547581, "trades": 5377, "taker_buy_base": 2128116.03, "taker_buy_quote": 660463.49801 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3065, "high": 0.3075, "low": 0.3016, "close": 0.3054, "volume": 4668937.08, "close_time": 1762977599999, "quote_volume": 1422092.991022, "trades": 6585, "taker_buy_base": 2146994.24, "taker_buy_quote": 654282.080127 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3053, "high": 0.3105, "low": 0.3037, "close": 0.3073, "volume": 5426725.61, "close_time": 1762981199999, "quote_volume": 1668154.717988, "trades": 5095, "taker_buy_base": 2441639.45, "taker_buy_quote": 751026.670976 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3074, "high": 0.3104, "low": 0.3073, "close": 0.3085, "volume": 4925050.31, "close_time": 1762984799999, "quote_volume": 1522284.192974, "trades": 4184, "taker_buy_base": 1929014.39, "taker_buy_quote": 596494.964586 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3085, "high": 0.309, "low": 0.305, "close": 0.3079, "volume": 2640214.74, "close_time": 1762988399999, "quote_volume": 811115.329193, "trades": 3042, "taker_buy_base": 1093419.0, "taker_buy_quote": 335834.744632 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.308, "high": 0.3081, "low": 0.305, "close": 0.3076, "volume": 2804163.87, "close_time": 1762991999999, "quote_volume": 860411.782691, "trades": 3435, "taker_buy_base": 1318806.37, "taker_buy_quote": 404733.388919 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3076, "high": 0.3113, "low": 0.3068, "close": 0.3082, "volume": 6270070.69, "close_time": 1762995599999, "quote_volume": 1934867.895165, "trades": 7329, "taker_buy_base": 2408319.26, "taker_buy_quote": 743510.725774 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3081, "high": 0.3138, "low": 0.308, "close": 0.3106, "volume": 4903321.17, "close_time": 1762999199999, "quote_volume": 1525469.028602, "trades": 4929, "taker_buy_base": 2850194.28, "taker_buy_quote": 886355.276888 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3106, "high": 0.3133, "low": 0.31, "close": 0.3109, "volume": 3655493.87, "close_time": 1763002799999, "quote_volume": 1137914.170536, "trades": 3564, "taker_buy_base": 766243.86, "taker_buy_quote": 238768.254878 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.311, "high": 0.3201, "low": 0.3055, "close": 0.3168, "volume": 7363051.92, "close_time": 1763006399999, "quote_volume": 2307235.739193, "trades": 7365, "taker_buy_base": 3939501.92, "taker_buy_quote": 1236799.719124 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3169, "high": 0.3187, "low": 0.3134, "close": 0.3162, "volume": 4852002.58, "close_time": 1763009999999, "quote_volume": 1533619.877977, "trades": 5075, "taker_buy_base": 2344780.12, "taker_buy_quote": 741467.111653 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3161, "high": 0.325, "low": 0.3143, "close": 0.3237, "volume": 4504639.73, "close_time": 1763013599999, "quote_volume": 1442165.945175, "trades": 4492, "taker_buy_base": 2643142.76, "taker_buy_quote": 845995.821859 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3237, "high": 0.3246, "low": 0.3221, "close": 0.3228, "volume": 3587972.33, "close_time": 1763017199999, "quote_volume": 1160107.745058, "trades": 3461, "taker_buy_base": 1674596.53, "taker_buy_quote": 541731.276161 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3228, "high": 0.325, "low": 0.3189, "close": 0.3199, "volume": 4466512.03, "close_time": 1763020799999, "quote_volume": 1439126.574773, "trades": 4069, "taker_buy_base": 1765798.42, "taker_buy_quote": 569239.337285 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3199, "high": 0.3225, "low": 0.3187, "close": 0.3209, "volume": 2296924.95, "close_time": 1763024399999, "quote_volume": 736975.259616, "trades": 2438, "taker_buy_base": 1184039.14, "taker_buy_quote": 380019.022141 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.321, "high": 0.3215, "low": 0.3141, "close": 0.3152, "volume": 4473288.96, "close_time": 1763027999999, "quote_volume": 1416614.454793, "trades": 4834, "taker_buy_base": 1558180.52, "taker_buy_quote": 493293.698945 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.3152, "high": 0.32, "low": 0.3152, "close": 0.3161, "volume": 2124739.82, "close_time": 1763031599999, "quote_volume": 673852.034068, "trades": 3321, "taker_buy_base": 941137.61, "taker_buy_quote": 298633.572717 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3161, "high": 0.318, "low": 0.3156, "close": 0.3165, "volume": 2833654.86, "close_time": 1763035199999, "quote_volume": 897054.410992, "trades": 3275, "taker_buy_base": 1119187.18, "taker_buy_quote": 354415.795084 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3165, "high": 0.3179, "low": 0.3151, "close": 0.3166, "volume": 2894042.88, "close_time": 1763038799999, "quote_volume": 916740.912725, "trades": 2781, "taker_buy_base": 1453848.63, "taker_buy_quote": 460843.633408 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.3166, "high": 0.3169, "low": 0.3099, "close": 0.3113, "volume": 5987287.83, "close_time": 1763042399999, "quote_volume": 1876959.298238, "trades": 7363, "taker_buy_base": 2888172.09, "taker_buy_quote": 905801.545912 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.3113, "high": 0.3189, "low": 0.3064, "close": 0.3155, "volume": 9504110.9, "close_time": 1763045999999, "quote_volume": 2961343.827457, "trades": 13242, "taker_buy_base": 4709021.28, "taker_buy_quote": 1468912.367465 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3154, "high": 0.3167, "low": 0.308, "close": 0.3095, "volume": 6914671.18, "close_time": 1763049599999, "quote_volume": 2154569.204566, "trades": 9081, "taker_buy_base": 3244125.49, "taker_buy_quote": 1011143.583258 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3094, "high": 0.3104, "low": 0.3026, "close": 0.3038, "volume": 8517740.57, "close_time": 1763053199999, "quote_volume": 2608167.659113, "trades": 8639, "taker_buy_base": 3261459.18, "taker_buy_quote": 1001024.077158 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.3038, "high": 0.3042, "low": 0.2906, "close": 0.2924, "volume": 15118299.67, "close_time": 1763056799999, "quote_volume": 4490581.710702, "trades": 16662, "taker_buy_base": 6804103.7, "taker_buy_quote": 2022857.641935 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2924, "high": 0.2937, "low": 0.2872, "close": 0.289, "volume": 12429082.46, "close_time": 1763060399999, "quote_volume": 3610058.997598, "trades": 15483, "taker_buy_base": 5598076.86, "taker_buy_quote": 1626168.384758 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2891, "high": 0.291, "low": 0.2829, "close": 0.2847, "volume": 9899797.91, "close_time": 1763063999999, "quote_volume": 2842492.551646, "trades": 12628, "taker_buy_base": 4299108.78, "taker_buy_quote": 1234729.613881 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2846, "high": 0.2862, "low": 0.2817, "close": 0.2832, "volume": 6807873.15, "close_time": 1763067599999, "quote_volume": 1932498.476968, "trades": 10390, "taker_buy_base": 3494448.77, "taker_buy_quote": 992306.291382 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2833, "high": 0.286, "low": 0.282, "close": 0.2844, "volume": 4171283.29, "close_time": 1763071199999, "quote_volume": 1186374.442618, "trades": 5961, "taker_buy_base": 2257972.39, "taker_buy_quote": 642244.003124 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2843, "high": 0.2931, "low": 0.2839, "close": 0.2914, "volume": 3916828.32, "close_time": 1763074799999, "quote_volume": 1133504.523017, "trades": 5833, "taker_buy_base": 2198978.17, "taker_buy_quote": 636059.610083 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2914, "high": 0.2959, "low": 0.2897, "close": 0.2913, "volume": 5983713.78, "close_time": 1763078399999, "quote_volume": 1753994.155667, "trades": 10828, "taker_buy_base": 2728928.78, "taker_buy_quote": 800072.267983 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2913, "high": 0.2951, "low": 0.2882, "close": 0.2924, "volume": 8352007.87, "close_time": 1763081999999, "quote_volume": 2440296.155692, "trades": 15053, "taker_buy_base": 3298754.33, "taker_buy_quote": 963943.906256 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2925, "high": 0.294, "low": 0.2907, "close": 0.2921, "volume": 3387290.49, "close_time": 1763085599999, "quote_volume": 989851.47935, "trades": 8275, "taker_buy_base": 1746731.34, "taker_buy_quote": 510458.792529 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2921, "high": 0.2997, "low": 0.292, "close": 0.2977, "volume": 5406843.83, "close_time": 1763089199999, "quote_volume": 1604389.948263, "trades": 8862, "taker_buy_base": 2732475.8, "taker_buy_quote": 810621.064056 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2977, "high": 0.2983, "low": 0.2929, "close": 0.294, "volume": 3820617.33, "close_time": 1763092799999, "quote_volume": 1126504.175807, "trades": 5341, "taker_buy_base": 1500967.39, "taker_buy_quote": 443048.64343 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2939, "high": 0.2939, "low": 0.2783, "close": 0.2866, "volume": 15398258.58, "close_time": 1763096399999, "quote_volume": 4385458.097089, "trades": 23497, "taker_buy_base": 6520517.04, "taker_buy_quote": 1856411.13382 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2865, "high": 0.2907, "low": 0.2848, "close": 0.2885, "volume": 6474632.84, "close_time": 1763099999999, "quote_volume": 1860521.517044, "trades": 11401, "taker_buy_base": 3265080.61, "taker_buy_quote": 938904.98549 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2885, "high": 0.2938, "low": 0.2828, "close": 0.2933, "volume": 8378157.91, "close_time": 1763103599999, "quote_volume": 2403538.417587, "trades": 12495, "taker_buy_base": 3384687.79, "taker_buy_quote": 973218.092144 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2932, "high": 0.2948, "low": 0.2902, "close": 0.2915, "volume": 4442979.75, "close_time": 1763107199999, "quote_volume": 1298597.163006, "trades": 9935, "taker_buy_base": 2254513.84, "taker_buy_quote": 658919.183632 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2915, "high": 0.2932, "low": 0.2895, "close": 0.2907, "volume": 5843031.63, "close_time": 1763110799999, "quote_volume": 1700544.956306, "trades": 8250, "taker_buy_base": 2818444.69, "taker_buy_quote": 820022.575303 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2907, "high": 0.2921, "low": 0.2848, "close": 0.2849, "volume": 3222796.33, "close_time": 1763114399999, "quote_volume": 926316.667228, "trades": 5749, "taker_buy_base": 1132541.97, "taker_buy_quote": 325667.308972 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.285, "high": 0.2905, "low": 0.2849, "close": 0.2881, "volume": 3864677.34, "close_time": 1763117999999, "quote_volume": 1113615.422132, "trades": 6487, "taker_buy_base": 1921028.62, "taker_buy_quote": 553191.712287 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.288, "high": 0.2889, "low": 0.2839, "close": 0.2867, "volume": 11405528.88, "close_time": 1763121599999, "quote_volume": 3262600.034752, "trades": 9549, "taker_buy_base": 4046088.8, "taker_buy_quote": 1158598.535093 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2867, "high": 0.2882, "low": 0.2803, "close": 0.2868, "volume": 8922508.24, "close_time": 1763125199999, "quote_volume": 2531252.480602, "trades": 17506, "taker_buy_base": 3949126.07, "taker_buy_quote": 1121024.019763 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2868, "high": 0.289, "low": 0.2828, "close": 0.286, "volume": 6300687.39, "close_time": 1763128799999, "quote_volume": 1800426.506385, "trades": 12415, "taker_buy_base": 3129970.33, "taker_buy_quote": 894736.432437 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.286, "high": 0.2905, "low": 0.2805, "close": 0.2885, "volume": 13193876.11, "close_time": 1763132399999, "quote_volume": 3772146.322206, "trades": 22284, "taker_buy_base": 5473897.87, "taker_buy_quote": 1568422.087164 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2884, "high": 0.2897, "low": 0.2836, "close": 0.2855, "volume": 15971364.01, "close_time": 1763135999999, "quote_volume": 4572900.154564, "trades": 26275, "taker_buy_base": 7719173.99, "taker_buy_quote": 2210109.382954 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2855, "high": 0.2878, "low": 0.282, "close": 0.2831, "volume": 37550630.54, "close_time": 1763139599999, "quote_volume": 10683172.095528, "trades": 55465, "taker_buy_base": 11716243.82, "taker_buy_quote": 3333908.850933 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2831, "high": 0.2887, "low": 0.2798, "close": 0.2815, "volume": 19794545.85, "close_time": 1763143199999, "quote_volume": 5638391.231035, "trades": 22182, "taker_buy_base": 11182144.89, "taker_buy_quote": 3188210.186314 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2816, "high": 0.2878, "low": 0.2804, "close": 0.2839, "volume": 7174654.05, "close_time": 1763146799999, "quote_volume": 2043723.109416, "trades": 12976, "taker_buy_base": 3508553.05, "taker_buy_quote": 999324.106076 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.284, "high": 0.2911, "low": 0.2836, "close": 0.2897, "volume": 6581396.36, "close_time": 1763150399999, "quote_volume": 1895716.889417, "trades": 10260, "taker_buy_base": 3471662.67, "taker_buy_quote": 1000617.300903 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2897, "high": 0.2904, "low": 0.2788, "close": 0.2811, "volume": 8475716.4, "close_time": 1763153999999, "quote_volume": 2401640.802556, "trades": 11367, "taker_buy_base": 4361837.94, "taker_buy_quote": 1238887.854781 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2811, "high": 0.2854, "low": 0.2793, "close": 0.282, "volume": 7317493.55, "close_time": 1763157599999, "quote_volume": 2066093.205426, "trades": 10200, "taker_buy_base": 3938879.92, "taker_buy_quote": 1111793.019464 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2821, "high": 0.2848, "low": 0.2789, "close": 0.2804, "volume": 6053367.51, "close_time": 1763161199999, "quote_volume": 1704889.242831, "trades": 6383, "taker_buy_base": 3093222.27, "taker_buy_quote": 870906.017323 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2804, "high": 0.2804, "low": 0.2713, "close": 0.2767, "volume": 9974350.46, "close_time": 1763164799999, "quote_volume": 2756517.443848, "trades": 15946, "taker_buy_base": 4572680.92, "taker_buy_quote": 1263952.734058 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2767, "high": 0.2806, "low": 0.276, "close": 0.2791, "volume": 7548160.12, "close_time": 1763168399999, "quote_volume": 2101395.431824, "trades": 10081, "taker_buy_base": 3740162.37, "taker_buy_quote": 1041748.356914 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2791, "high": 0.2827, "low": 0.2774, "close": 0.2818, "volume": 6157117.5, "close_time": 1763171999999, "quote_volume": 1724599.303097, "trades": 7824, "taker_buy_base": 3111633.29, "taker_buy_quote": 871581.514156 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2817, "high": 0.2835, "low": 0.2795, "close": 0.2835, "volume": 6822231.19, "close_time": 1763175599999, "quote_volume": 1919588.473324, "trades": 6716, "taker_buy_base": 4216845.63, "taker_buy_quote": 1186931.275269 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2834, "high": 0.2847, "low": 0.2795, "close": 0.2807, "volume": 13721435.84, "close_time": 1763179199999, "quote_volume": 3861527.659653, "trades": 9154, "taker_buy_base": 7172818.32, "taker_buy_quote": 2018833.746488 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2808, "high": 0.2813, "low": 0.2776, "close": 0.2787, "volume": 5538464.74, "close_time": 1763182799999, "quote_volume": 1546598.578905, "trades": 6188, "taker_buy_base": 2393805.88, "taker_buy_quote": 668379.312288 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2786, "high": 0.2819, "low": 0.2785, "close": 0.2814, "volume": 3944119.61, "close_time": 1763186399999, "quote_volume": 1104612.310217, "trades": 4614, "taker_buy_base": 1791377.28, "taker_buy_quote": 501544.783357 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2813, "high": 0.2831, "low": 0.2801, "close": 0.2812, "volume": 4451194.61, "close_time": 1763189999999, "quote_volume": 1254720.529423, "trades": 4384, "taker_buy_base": 1874570.32, "taker_buy_quote": 528435.23265 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2812, "high": 0.2815, "low": 0.2785, "close": 0.2793, "volume": 3436943.41, "close_time": 1763193599999, "quote_volume": 962769.919499, "trades": 3724, "taker_buy_base": 1065838.94, "taker_buy_quote": 298535.285645 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2793, "high": 0.2795, "low": 0.2715, "close": 0.2724, "volume": 7244323.32, "close_time": 1763197199999, "quote_volume": 1994305.022434, "trades": 8454, "taker_buy_base": 3065627.84, "taker_buy_quote": 843687.06984 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2723, "high": 0.2758, "low": 0.272, "close": 0.2725, "volume": 8198501.07, "close_time": 1763200799999, "quote_volume": 2246561.652482, "trades": 8316, "taker_buy_base": 3329196.06, "taker_buy_quote": 912146.643538 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2724, "high": 0.2774, "low": 0.2715, "close": 0.277, "volume": 4324130.65, "close_time": 1763204399999, "quote_volume": 1186225.795203, "trades": 5903, "taker_buy_base": 2005848.12, "taker_buy_quote": 550149.769664 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2769, "high": 0.2778, "low": 0.2728, "close": 0.2745, "volume": 6497935.66, "close_time": 1763207999999, "quote_volume": 1788022.188758, "trades": 6508, "taker_buy_base": 2682378.19, "taker_buy_quote": 737930.179475 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2744, "high": 0.2789, "low": 0.2738, "close": 0.2786, "volume": 5114198.67, "close_time": 1763211599999, "quote_volume": 1415095.905153, "trades": 5995, "taker_buy_base": 1972853.98, "taker_buy_quote": 546096.210968 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2786, "high": 0.2811, "low": 0.2776, "close": 0.2796, "volume": 10390148.67, "close_time": 1763215199999, "quote_volume": 2903392.346768, "trades": 9490, "taker_buy_base": 3869802.23, "taker_buy_quote": 1080616.578102 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2797, "high": 0.281, "low": 0.2778, "close": 0.2804, "volume": 7660665.2, "close_time": 1763218799999, "quote_volume": 2141169.92445, "trades": 9560, "taker_buy_base": 3237315.47, "taker_buy_quote": 904910.947335 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2805, "high": 0.2814, "low": 0.2775, "close": 0.2793, "volume": 6222994.31, "close_time": 1763222399999, "quote_volume": 1738144.412159, "trades": 7925, "taker_buy_base": 2455977.76, "taker_buy_quote": 686343.317335 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2793, "high": 0.2801, "low": 0.2763, "close": 0.2796, "volume": 5223347.37, "close_time": 1763225999999, "quote_volume": 1452331.047731, "trades": 8388, "taker_buy_base": 2369350.11, "taker_buy_quote": 659088.709931 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2797, "high": 0.2839, "low": 0.2788, "close": 0.2838, "volume": 5871276.51, "close_time": 1763229599999, "quote_volume": 1652464.146793, "trades": 8446, "taker_buy_base": 2528566.5, "taker_buy_quote": 712057.620865 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2838, "high": 0.2838, "low": 0.2818, "close": 0.2831, "volume": 2248847.42, "close_time": 1763233199999, "quote_volume": 635885.412879, "trades": 4931, "taker_buy_base": 970949.47, "taker_buy_quote": 274519.357356 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2831, "high": 0.2837, "low": 0.2793, "close": 0.2803, "volume": 2682104.98, "close_time": 1763236799999, "quote_volume": 754697.925502, "trades": 3116, "taker_buy_base": 1075416.37, "taker_buy_quote": 302262.268415 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2804, "high": 0.2804, "low": 0.2774, "close": 0.2779, "volume": 4710480.33, "close_time": 1763240399999, "quote_volume": 1312233.748812, "trades": 4066, "taker_buy_base": 2366749.3, "taker_buy_quote": 659303.79753 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2779, "high": 0.2793, "low": 0.274, "close": 0.2747, "volume": 3435235.11, "close_time": 1763243999999, "quote_volume": 950815.942238, "trades": 3853, "taker_buy_base": 1961181.82, "taker_buy_quote": 543385.792118 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2746, "high": 0.277, "low": 0.2731, "close": 0.2769, "volume": 3501082.73, "close_time": 1763247599999, "quote_volume": 961583.191675, "trades": 3583, "taker_buy_base": 1634513.95, "taker_buy_quote": 449378.390385 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2769, "high": 0.2774, "low": 0.2753, "close": 0.2756, "volume": 1891495.57, "close_time": 1763251199999, "quote_volume": 522818.879307, "trades": 3149, "taker_buy_base": 1075689.35, "taker_buy_quote": 297299.964851 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2756, "high": 0.2765, "low": 0.2716, "close": 0.2741, "volume": 3850473.78, "close_time": 1763254799999, "quote_volume": 1055462.905941, "trades": 5660, "taker_buy_base": 2167259.28, "taker_buy_quote": 594058.990372 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2741, "high": 0.2754, "low": 0.2656, "close": 0.2719, "volume": 19236827.13, "close_time": 1763258399999, "quote_volume": 5181247.575482, "trades": 17353, "taker_buy_base": 5897903.92, "taker_buy_quote": 1593670.23712 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2719, "high": 0.2761, "low": 0.2698, "close": 0.2761, "volume": 4780815.09, "close_time": 1763261999999, "quote_volume": 1308056.597707, "trades": 7747, "taker_buy_base": 2329759.03, "taker_buy_quote": 637925.500598 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.276, "high": 0.2772, "low": 0.2744, "close": 0.2758, "volume": 3796283.16, "close_time": 1763265599999, "quote_volume": 1046938.513196, "trades": 4611, "taker_buy_base": 2092470.83, "taker_buy_quote": 577221.414689 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2758, "high": 0.2761, "low": 0.2734, "close": 0.2752, "volume": 2648194.01, "close_time": 1763269199999, "quote_volume": 727439.162353, "trades": 3015, "taker_buy_base": 1090224.86, "taker_buy_quote": 299519.675155 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2752, "high": 0.2783, "low": 0.275, "close": 0.2768, "volume": 3718519.32, "close_time": 1763272799999, "quote_volume": 1031159.622985, "trades": 4148, "taker_buy_base": 1726022.41, "taker_buy_quote": 478662.075762 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2768, "high": 0.279, "low": 0.2763, "close": 0.2766, "volume": 2949368.95, "close_time": 1763276399999, "quote_volume": 819158.530128, "trades": 3354, "taker_buy_base": 1273103.18, "taker_buy_quote": 353601.060441 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2767, "high": 0.2784, "low": 0.2755, "close": 0.2784, "volume": 2795539.49, "close_time": 1763279999999, "quote_volume": 774140.325664, "trades": 2966, "taker_buy_base": 1486311.93, "taker_buy_quote": 411603.538738 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2785, "high": 0.2789, "low": 0.2759, "close": 0.2768, "volume": 1865520.37, "close_time": 1763283599999, "quote_volume": 516666.588284, "trades": 2817, "taker_buy_base": 869107.42, "taker_buy_quote": 240730.061692 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2768, "high": 0.2797, "low": 0.275, "close": 0.2797, "volume": 5685399.33, "close_time": 1763287199999, "quote_volume": 1573579.942405, "trades": 5111, "taker_buy_base": 2392802.98, "taker_buy_quote": 663590.113011 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2797, "high": 0.28, "low": 0.2777, "close": 0.2781, "volume": 3322558.19, "close_time": 1763290799999, "quote_volume": 925852.749807, "trades": 4257, "taker_buy_base": 1862855.89, "taker_buy_quote": 519173.59225 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2781, "high": 0.2782, "low": 0.2689, "close": 0.2701, "volume": 7860155.51, "close_time": 1763294399999, "quote_volume": 2139408.7557, "trades": 9035, "taker_buy_base": 3423340.86, "taker_buy_quote": 930229.380497 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2701, "high": 0.2721, "low": 0.2663, "close": 0.2671, "volume": 9483755.95, "close_time": 1763297999999, "quote_volume": 2545169.780074, "trades": 11093, "taker_buy_base": 4131005.88, "taker_buy_quote": 1109447.971346 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2671, "high": 0.2692, "low": 0.2643, "close": 0.2654, "volume": 19026515.07, "close_time": 1763301599999, "quote_volume": 5069425.773924, "trades": 20038, "taker_buy_base": 7983795.24, "taker_buy_quote": 2127880.782598 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2654, "high": 0.2683, "low": 0.2628, "close": 0.268, "volume": 9679996.06, "close_time": 1763305199999, "quote_volume": 2565301.671291, "trades": 8772, "taker_buy_base": 4544472.99, "taker_buy_quote": 1205119.872411 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2681, "high": 0.2683, "low": 0.2601, "close": 0.261, "volume": 7202436.36, "close_time": 1763308799999, "quote_volume": 1896465.8182, "trades": 7870, "taker_buy_base": 2645512.46, "taker_buy_quote": 697223.376214 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2609, "high": 0.2637, "low": 0.2564, "close": 0.2575, "volume": 12747816.71, "close_time": 1763312399999, "quote_volume": 3312927.658466, "trades": 13894, "taker_buy_base": 6031045.91, "taker_buy_quote": 1568204.736336 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2574, "high": 0.2584, "low": 0.2538, "close": 0.2575, "volume": 12779962.66, "close_time": 1763315999999, "quote_volume": 3271981.59726, "trades": 12409, "taker_buy_base": 5197143.4, "taker_buy_quote": 1331086.616833 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2574, "high": 0.2632, "low": 0.2557, "close": 0.2572, "volume": 12673020.28, "close_time": 1763319599999, "quote_volume": 3288140.190521, "trades": 12438, "taker_buy_base": 6688099.69, "taker_buy_quote": 1735430.178092 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2573, "high": 0.2629, "low": 0.2573, "close": 0.2596, "volume": 6476326.21, "close_time": 1763323199999, "quote_volume": 1685757.441385, "trades": 7052, "taker_buy_base": 3399270.15, "taker_buy_quote": 885013.822874 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2597, "high": 0.2632, "low": 0.2589, "close": 0.2594, "volume": 4799693.4, "close_time": 1763326799999, "quote_volume": 1252974.83139, "trades": 4743, "taker_buy_base": 2406403.36, "taker_buy_quote": 628594.941481 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2593, "high": 0.2598, "low": 0.2572, "close": 0.2595, "volume": 5501383.06, "close_time": 1763330399999, "quote_volume": 1421773.200134, "trades": 5653, "taker_buy_base": 2179286.2, "taker_buy_quote": 563176.826298 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2596, "high": 0.2644, "low": 0.2573, "close": 0.2628, "volume": 6113931.72, "close_time": 1763333999999, "quote_volume": 1598559.073179, "trades": 6807, "taker_buy_base": 3470728.06, "taker_buy_quote": 908684.529786 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2629, "high": 0.2778, "low": 0.257, "close": 0.2751, "volume": 26717489.01, "close_time": 1763337599999, "quote_volume": 7207253.762414, "trades": 26671, "taker_buy_base": 16090444.86, "taker_buy_quote": 4342005.479738 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2751, "high": 0.2801, "low": 0.2692, "close": 0.2739, "volume": 15952449.2, "close_time": 1763341199999, "quote_volume": 4391315.273822, "trades": 17228, "taker_buy_base": 8509612.62, "taker_buy_quote": 2343650.251983 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.274, "high": 0.2755, "low": 0.2703, "close": 0.2708, "volume": 4466300.44, "close_time": 1763344799999, "quote_volume": 1217842.76747, "trades": 6078, "taker_buy_base": 2204218.43, "taker_buy_quote": 601456.34696 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2709, "high": 0.2758, "low": 0.27, "close": 0.2727, "volume": 4914473.52, "close_time": 1763348399999, "quote_volume": 1344136.491525, "trades": 6265, "taker_buy_base": 2666515.68, "taker_buy_quote": 729220.892617 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2727, "high": 0.2775, "low": 0.2724, "close": 0.2768, "volume": 7155002.14, "close_time": 1763351999999, "quote_volume": 1969286.110388, "trades": 6297, "taker_buy_base": 4125451.24, "taker_buy_quote": 1135318.543832 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2769, "high": 0.2793, "low": 0.2761, "close": 0.277, "volume": 3139607.91, "close_time": 1763355599999, "quote_volume": 870634.501153, "trades": 4587, "taker_buy_base": 1499595.24, "taker_buy_quote": 415912.335416 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.277, "high": 0.2777, "low": 0.2747, "close": 0.2759, "volume": 3473830.32, "close_time": 1763359199999, "quote_volume": 959350.29412, "trades": 5346, "taker_buy_base": 1267075.72, "taker_buy_quote": 350111.014157 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2759, "high": 0.2768, "low": 0.2742, "close": 0.2764, "volume": 4445027.69, "close_time": 1763362799999, "quote_volume": 1223998.007015, "trades": 5531, "taker_buy_base": 1215678.71, "taker_buy_quote": 334998.48065 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2765, "high": 0.2814, "low": 0.2761, "close": 0.281, "volume": 7284833.16, "close_time": 1763366399999, "quote_volume": 2026102.552345, "trades": 8384, "taker_buy_base": 4015099.43, "taker_buy_quote": 1117070.192845 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.281, "high": 0.2841, "low": 0.2807, "close": 0.2825, "volume": 8089393.55, "close_time": 1763369999999, "quote_volume": 2286753.333803, "trades": 7883, "taker_buy_base": 4412399.36, "taker_buy_quote": 1247419.079901 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2825, "high": 0.2857, "low": 0.2812, "close": 0.2838, "volume": 5143547.23, "close_time": 1763373599999, "quote_volume": 1460777.737008, "trades": 5645, "taker_buy_base": 2947813.51, "taker_buy_quote": 837581.984456 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2837, "high": 0.2838, "low": 0.2803, "close": 0.2803, "volume": 4789644.77, "close_time": 1763377199999, "quote_volume": 1350257.8783, "trades": 4226, "taker_buy_base": 2099344.29, "taker_buy_quote": 591962.779559 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2804, "high": 0.2829, "low": 0.2779, "close": 0.2791, "volume": 5994367.35, "close_time": 1763380799999, "quote_volume": 1678694.383073, "trades": 5130, "taker_buy_base": 2648402.97, "taker_buy_quote": 741964.200316 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.279, "high": 0.279, "low": 0.2768, "close": 0.2779, "volume": 4790420.26, "close_time": 1763384399999, "quote_volume": 1330034.576294, "trades": 4502, "taker_buy_base": 1527967.73, "taker_buy_quote": 424248.820736 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2779, "high": 0.2787, "low": 0.2705, "close": 0.2722, "volume": 12714523.6, "close_time": 1763387999999, "quote_volume": 3492766.889948, "trades": 12032, "taker_buy_base": 6309131.44, "taker_buy_quote": 1735602.431763 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2721, "high": 0.2831, "low": 0.2692, "close": 0.2762, "volume": 22897787.38, "close_time": 1763391599999, "quote_volume": 6351428.734247, "trades": 29642, "taker_buy_base": 11880588.16, "taker_buy_quote": 3295179.877125 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2762, "high": 0.2776, "low": 0.2647, "close": 0.2662, "volume": 17325003.24, "close_time": 1763395199999, "quote_volume": 4677571.391798, "trades": 23317, "taker_buy_base": 8068461.58, "taker_buy_quote": 2181747.367963 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2662, "high": 0.2716, "low": 0.2628, "close": 0.2695, "volume": 14335597.31, "close_time": 1763398799999, "quote_volume": 3825035.772688, "trades": 18349, "taker_buy_base": 8075925.57, "taker_buy_quote": 2154453.813052 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2696, "high": 0.2701, "low": 0.2597, "close": 0.2606, "volume": 7972147.41, "close_time": 1763402399999, "quote_volume": 2104343.785033, "trades": 10329, "taker_buy_base": 3614513.2, "taker_buy_quote": 954878.193485 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2605, "high": 0.2626, "low": 0.2566, "close": 0.2569, "volume": 9925718.0, "close_time": 1763405999999, "quote_volume": 2569474.307038, "trades": 15494, "taker_buy_base": 5217219.34, "taker_buy_quote": 1350439.936803 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2568, "high": 0.2614, "low": 0.2553, "close": 0.2592, "volume": 11233987.46, "close_time": 1763409599999, "quote_volume": 2902582.719357, "trades": 15096, "taker_buy_base": 6337291.37, "taker_buy_quote": 1638073.181658 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2591, "high": 0.2616, "low": 0.2568, "close": 0.2593, "volume": 9663625.3, "close_time": 1763413199999, "quote_volume": 2506146.92192, "trades": 13660, "taker_buy_base": 4598303.77, "taker_buy_quote": 1193516.695235 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2594, "high": 0.2619, "low": 0.2566, "close": 0.2589, "volume": 6385905.83, "close_time": 1763416799999, "quote_volume": 1656014.923709, "trades": 8904, "taker_buy_base": 3413255.68, "taker_buy_quote": 885652.006892 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2589, "high": 0.2616, "low": 0.2573, "close": 0.2597, "volume": 5901712.61, "close_time": 1763420399999, "quote_volume": 1531069.892145, "trades": 6825, "taker_buy_base": 3254620.77, "taker_buy_quote": 844393.555383 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2597, "high": 0.26, "low": 0.2574, "close": 0.2598, "volume": 4391596.31, "close_time": 1763423999999, "quote_volume": 1136499.040545, "trades": 4857, "taker_buy_base": 2450502.31, "taker_buy_quote": 634352.471092 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2598, "high": 0.2611, "low": 0.2544, "close": 0.2602, "volume": 8402438.86, "close_time": 1763427599999, "quote_volume": 2167263.693155, "trades": 12039, "taker_buy_base": 3540031.59, "taker_buy_quote": 913663.631164 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2602, "high": 0.2614, "low": 0.2558, "close": 0.2566, "volume": 10725237.97, "close_time": 1763431199999, "quote_volume": 2773771.04675, "trades": 9815, "taker_buy_base": 4599337.47, "taker_buy_quote": 1190846.355505 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2567, "high": 0.2628, "low": 0.2526, "close": 0.2557, "volume": 17502516.01, "close_time": 1763434799999, "quote_volume": 4496543.706046, "trades": 18996, "taker_buy_base": 7841903.45, "taker_buy_quote": 2015269.588054 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2557, "high": 0.264, "low": 0.2533, "close": 0.2625, "volume": 13922789.57, "close_time": 1763438399999, "quote_volume": 3599606.195725, "trades": 18074, "taker_buy_base": 6739792.61, "taker_buy_quote": 1746619.610585 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2625, "high": 0.2645, "low": 0.2575, "close": 0.2632, "volume": 16447390.64, "close_time": 1763441999999, "quote_volume": 4291377.641484, "trades": 17874, "taker_buy_base": 6840167.55, "taker_buy_quote": 1786770.577255 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2632, "high": 0.2665, "low": 0.2611, "close": 0.2642, "volume": 6234522.14, "close_time": 1763445599999, "quote_volume": 1645168.130861, "trades": 9149, "taker_buy_base": 3189671.02, "taker_buy_quote": 841901.151105 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2642, "high": 0.2656, "low": 0.2603, "close": 0.2613, "volume": 10297458.93, "close_time": 1763449199999, "quote_volume": 2701964.039618, "trades": 8668, "taker_buy_base": 4272071.69, "taker_buy_quote": 1121386.889664 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2613, "high": 0.2676, "low": 0.2605, "close": 0.2657, "volume": 8734932.73, "close_time": 1763452799999, "quote_volume": 2313888.730373, "trades": 10557, "taker_buy_base": 4817379.28, "taker_buy_quote": 1275958.407376 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2657, "high": 0.2704, "low": 0.2655, "close": 0.27, "volume": 8130047.67, "close_time": 1763456399999, "quote_volume": 2179592.841702, "trades": 8229, "taker_buy_base": 4381679.12, "taker_buy_quote": 1174285.947217 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2701, "high": 0.2704, "low": 0.2611, "close": 0.2647, "volume": 26583517.27, "close_time": 1763459999999, "quote_volume": 7027458.709613, "trades": 26632, "taker_buy_base": 9190112.93, "taker_buy_quote": 2426711.925338 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2647, "high": 0.2683, "low": 0.2633, "close": 0.2682, "volume": 6061804.08, "close_time": 1763463599999, "quote_volume": 1612202.310933, "trades": 5351, "taker_buy_base": 2287072.37, "taker_buy_quote": 608234.506301 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2681, "high": 0.2703, "low": 0.2675, "close": 0.268, "volume": 7637565.9, "close_time": 1763467199999, "quote_volume": 2054461.366457, "trades": 6756, "taker_buy_base": 2199185.11, "taker_buy_quote": 591509.682086 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.268, "high": 0.2711, "low": 0.2656, "close": 0.27, "volume": 4822027.26, "close_time": 1763470799999, "quote_volume": 1292914.119496, "trades": 6199, "taker_buy_base": 2332506.11, "taker_buy_quote": 625936.625122 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2699, "high": 0.2699, "low": 0.2661, "close": 0.2685, "volume": 3504278.4, "close_time": 1763474399999, "quote_volume": 939311.299436, "trades": 5081, "taker_buy_base": 1284450.48, "taker_buy_quote": 344452.1872 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2685, "high": 0.272, "low": 0.2663, "close": 0.2665, "volume": 12252574.01, "close_time": 1763477999999, "quote_volume": 3301102.318845, "trades": 13511, "taker_buy_base": 6687169.81, "taker_buy_quote": 1802108.651058 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2664, "high": 0.2809, "low": 0.2646, "close": 0.2737, "volume": 39783357.53, "close_time": 1763481599999, "quote_volume": 10965695.621196, "trades": 27865, "taker_buy_base": 19892310.68, "taker_buy_quote": 5465877.968838 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2738, "high": 0.2797, "low": 0.2717, "close": 0.2759, "volume": 21572404.61, "close_time": 1763485199999, "quote_volume": 5938332.783794, "trades": 22441, "taker_buy_base": 10900482.55, "taker_buy_quote": 2999865.821988 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2759, "high": 0.2769, "low": 0.2731, "close": 0.2749, "volume": 5319268.06, "close_time": 1763488799999, "quote_volume": 1463149.297616, "trades": 7262, "taker_buy_base": 2742663.27, "taker_buy_quote": 754228.944503 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.275, "high": 0.2785, "low": 0.275, "close": 0.2769, "volume": 4034238.87, "close_time": 1763492399999, "quote_volume": 1116116.802349, "trades": 5369, "taker_buy_base": 2063329.29, "taker_buy_quote": 570917.083772 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2769, "high": 0.2786, "low": 0.2753, "close": 0.2761, "volume": 3185314.11, "close_time": 1763495999999, "quote_volume": 882660.716002, "trades": 4249, "taker_buy_base": 1529619.78, "taker_buy_quote": 424106.031051 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2762, "high": 0.2782, "low": 0.2757, "close": 0.2763, "volume": 2100594.33, "close_time": 1763499599999, "quote_volume": 581765.926681, "trades": 3378, "taker_buy_base": 1057706.39, "taker_buy_quote": 292965.076097 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2763, "high": 0.2779, "low": 0.2742, "close": 0.2744, "volume": 2528082.12, "close_time": 1763503199999, "quote_volume": 697367.159343, "trades": 4639, "taker_buy_base": 852853.39, "taker_buy_quote": 235153.194802 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2744, "high": 0.2795, "low": 0.2744, "close": 0.278, "volume": 3468530.05, "close_time": 1763506799999, "quote_volume": 963853.728011, "trades": 4199, "taker_buy_base": 1775336.65, "taker_buy_quote": 493323.931508 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2781, "high": 0.2789, "low": 0.2764, "close": 0.2777, "volume": 1150346.48, "close_time": 1763510399999, "quote_volume": 319111.330838, "trades": 2571, "taker_buy_base": 502620.93, "taker_buy_quote": 139515.640488 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2776, "high": 0.2783, "low": 0.2733, "close": 0.2774, "volume": 4602197.99, "close_time": 1763513999999, "quote_volume": 1269237.499839, "trades": 5634, "taker_buy_base": 2372932.75, "taker_buy_quote": 654585.629812 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2775, "high": 0.2795, "low": 0.2759, "close": 0.2776, "volume": 3188764.19, "close_time": 1763517599999, "quote_volume": 885333.270332, "trades": 5202, "taker_buy_base": 1540667.07, "taker_buy_quote": 427768.627644 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2777, "high": 0.2819, "low": 0.2771, "close": 0.2809, "volume": 5087339.75, "close_time": 1763521199999, "quote_volume": 1425093.66468, "trades": 6097, "taker_buy_base": 2588206.62, "taker_buy_quote": 724823.041845 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2809, "high": 0.2817, "low": 0.274, "close": 0.2757, "volume": 7541649.36, "close_time": 1763524799999, "quote_volume": 2089704.85535, "trades": 8143, "taker_buy_base": 3658019.08, "taker_buy_quote": 1013447.364429 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2757, "high": 0.2766, "low": 0.2727, "close": 0.2732, "volume": 6381994.09, "close_time": 1763528399999, "quote_volume": 1750608.855137, "trades": 9320, "taker_buy_base": 3039362.8, "taker_buy_quote": 833393.565354 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2732, "high": 0.2738, "low": 0.2651, "close": 0.2687, "volume": 9691689.96, "close_time": 1763531999999, "quote_volume": 2600187.834753, "trades": 9743, "taker_buy_base": 3607242.66, "taker_buy_quote": 968138.67236 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2686, "high": 0.2716, "low": 0.2679, "close": 0.2707, "volume": 3793569.67, "close_time": 1763535599999, "quote_volume": 1024391.03141, "trades": 5144, "taker_buy_base": 1751401.31, "taker_buy_quote": 472867.67712 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2706, "high": 0.2746, "low": 0.2703, "close": 0.2738, "volume": 2859864.69, "close_time": 1763539199999, "quote_volume": 780322.734439, "trades": 4040, "taker_buy_base": 1446697.86, "taker_buy_quote": 395089.163224 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2738, "high": 0.2745, "low": 0.2706, "close": 0.271, "volume": 4482712.12, "close_time": 1763542799999, "quote_volume": 1221039.474423, "trades": 5061, "taker_buy_base": 1860091.88, "taker_buy_quote": 506729.838383 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.271, "high": 0.271, "low": 0.2686, "close": 0.2705, "volume": 3541940.37, "close_time": 1763546399999, "quote_volume": 955590.215684, "trades": 4230, "taker_buy_base": 1559146.24, "taker_buy_quote": 420784.007372 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2705, "high": 0.274, "low": 0.2702, "close": 0.2721, "volume": 2664891.33, "close_time": 1763549999999, "quote_volume": 725784.606553, "trades": 3800, "taker_buy_base": 1508721.71, "taker_buy_quote": 410957.543763 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2721, "high": 0.2742, "low": 0.2717, "close": 0.2724, "volume": 5216781.85, "close_time": 1763553599999, "quote_volume": 1423360.719736, "trades": 4382, "taker_buy_base": 2408236.85, "taker_buy_quote": 657219.086068 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2724, "high": 0.274, "low": 0.2704, "close": 0.272, "volume": 4217695.0, "close_time": 1763557199999, "quote_volume": 1147347.174442, "trades": 6149, "taker_buy_base": 2591319.17, "taker_buy_quote": 704975.6998 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.272, "high": 0.272, "low": 0.2669, "close": 0.2672, "volume": 7612539.13, "close_time": 1763560799999, "quote_volume": 2045801.092176, "trades": 7090, "taker_buy_base": 2939964.81, "taker_buy_quote": 789831.060487 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2672, "high": 0.2686, "low": 0.2633, "close": 0.2671, "volume": 13318659.16, "close_time": 1763564399999, "quote_volume": 3544176.747531, "trades": 14478, "taker_buy_base": 6214429.32, "taker_buy_quote": 1654459.089352 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2671, "high": 0.272, "low": 0.262, "close": 0.2624, "volume": 10494233.2, "close_time": 1763567999999, "quote_volume": 2792805.149275, "trades": 15531, "taker_buy_base": 4841648.41, "taker_buy_quote": 1290881.058125 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2623, "high": 0.2645, "low": 0.2567, "close": 0.2575, "volume": 12396475.48, "close_time": 1763571599999, "quote_volume": 3226451.953093, "trades": 14741, "taker_buy_base": 5735570.08, "taker_buy_quote": 1495810.129738 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2575, "high": 0.2607, "low": 0.2552, "close": 0.2604, "volume": 10532366.48, "close_time": 1763575199999, "quote_volume": 2715807.495336, "trades": 16453, "taker_buy_base": 5295287.05, "taker_buy_quote": 1366413.218006 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2603, "high": 0.2608, "low": 0.252, "close": 0.2539, "volume": 13386327.5, "close_time": 1763578799999, "quote_volume": 3427867.387633, "trades": 17721, "taker_buy_base": 5422171.35, "taker_buy_quote": 1390984.807336 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.254, "high": 0.2553, "low": 0.2506, "close": 0.2526, "volume": 6681519.63, "close_time": 1763582399999, "quote_volume": 1688624.229786, "trades": 11804, "taker_buy_base": 3143986.31, "taker_buy_quote": 794976.495632 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2525, "high": 0.2601, "low": 0.2517, "close": 0.2593, "volume": 5095111.03, "close_time": 1763585999999, "quote_volume": 1305360.294056, "trades": 8726, "taker_buy_base": 3150970.94, "taker_buy_quote": 807410.76376 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2594, "high": 0.2652, "low": 0.2583, "close": 0.2645, "volume": 9813780.79, "close_time": 1763589599999, "quote_volume": 2577644.116801, "trades": 18401, "taker_buy_base": 5706602.56, "taker_buy_quote": 1499762.565132 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2644, "high": 0.2654, "low": 0.2616, "close": 0.265, "volume": 3312070.68, "close_time": 1763593199999, "quote_volume": 871351.610859, "trades": 5602, "taker_buy_base": 1597649.88, "taker_buy_quote": 420639.902421 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.265, "high": 0.2706, "low": 0.2649, "close": 0.269, "volume": 5992789.37, "close_time": 1763596799999, "quote_volume": 1609643.230224, "trades": 8807, "taker_buy_base": 3240850.83, "taker_buy_quote": 870394.072109 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.269, "high": 0.2702, "low": 0.2671, "close": 0.2675, "volume": 4017804.01, "close_time": 1763600399999, "quote_volume": 1079290.733443, "trades": 5173, "taker_buy_base": 2248058.3, "taker_buy_quote": 604315.979574 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2675, "high": 0.2711, "low": 0.2673, "close": 0.271, "volume": 3409006.1, "close_time": 1763603999999, "quote_volume": 917957.711696, "trades": 4221, "taker_buy_base": 1870916.66, "taker_buy_quote": 503915.96939 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2709, "high": 0.2743, "low": 0.2708, "close": 0.2714, "volume": 4835525.44, "close_time": 1763607599999, "quote_volume": 1317175.667585, "trades": 5698, "taker_buy_base": 2718218.08, "taker_buy_quote": 740548.467005 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2714, "high": 0.2716, "low": 0.2697, "close": 0.2709, "volume": 3880252.54, "close_time": 1763611199999, "quote_volume": 1050175.285846, "trades": 3337, "taker_buy_base": 1354465.8, "taker_buy_quote": 366819.820872 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2709, "high": 0.2732, "low": 0.2689, "close": 0.2732, "volume": 3330031.88, "close_time": 1763614799999, "quote_volume": 901115.973443, "trades": 4181, "taker_buy_base": 1116714.78, "taker_buy_quote": 302338.637739 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2732, "high": 0.2735, "low": 0.2713, "close": 0.2723, "volume": 2350647.46, "close_time": 1763618399999, "quote_volume": 640021.506463, "trades": 2324, "taker_buy_base": 876998.76, "taker_buy_quote": 238834.262188 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2723, "high": 0.2732, "low": 0.2697, "close": 0.271, "volume": 3835046.32, "close_time": 1763621999999, "quote_volume": 1040586.218925, "trades": 3939, "taker_buy_base": 1424788.16, "taker_buy_quote": 386678.322832 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.271, "high": 0.2745, "low": 0.2704, "close": 0.2741, "volume": 3611998.31, "close_time": 1763625599999, "quote_volume": 984616.917506, "trades": 3313, "taker_buy_base": 1904165.3, "taker_buy_quote": 519156.645432 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2742, "high": 0.2744, "low": 0.2719, "close": 0.2732, "volume": 3274574.27, "close_time": 1763629199999, "quote_volume": 894708.239777, "trades": 2909, "taker_buy_base": 1233764.64, "taker_buy_quote": 337160.58221 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2732, "high": 0.2734, "low": 0.2696, "close": 0.2703, "volume": 4998031.64, "close_time": 1763632799999, "quote_volume": 1356702.853126, "trades": 4271, "taker_buy_base": 2004662.15, "taker_buy_quote": 544510.255313 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2703, "high": 0.271, "low": 0.2685, "close": 0.2705, "volume": 3726694.74, "close_time": 1763636399999, "quote_volume": 1005138.872644, "trades": 3206, "taker_buy_base": 1794365.33, "taker_buy_quote": 483907.973454 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2705, "high": 0.2715, "low": 0.269, "close": 0.2709, "volume": 2668010.35, "close_time": 1763639999999, "quote_volume": 720793.67027, "trades": 2805, "taker_buy_base": 996006.76, "taker_buy_quote": 269111.898859 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2709, "high": 0.2749, "low": 0.2692, "close": 0.2744, "volume": 5240096.35, "close_time": 1763643599999, "quote_volume": 1425868.69647, "trades": 5083, "taker_buy_base": 3191064.68, "taker_buy_quote": 868289.708081 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2745, "high": 0.2761, "low": 0.2709, "close": 0.272, "volume": 9835111.63, "close_time": 1763647199999, "quote_volume": 2688072.43987, "trades": 12377, "taker_buy_base": 4852789.13, "taker_buy_quote": 1326887.649495 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2721, "high": 0.276, "low": 0.2685, "close": 0.2741, "volume": 11757017.8, "close_time": 1763650799999, "quote_volume": 3208953.015244, "trades": 13301, "taker_buy_base": 5293144.19, "taker_buy_quote": 1444825.070179 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2741, "high": 0.2743, "low": 0.2678, "close": 0.2686, "volume": 8237722.77, "close_time": 1763654399999, "quote_volume": 2227493.770434, "trades": 7842, "taker_buy_base": 3331149.47, "taker_buy_quote": 901128.328567 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2686, "high": 0.2693, "low": 0.254, "close": 0.2555, "volume": 21713539.92, "close_time": 1763657999999, "quote_volume": 5662512.341927, "trades": 18455, "taker_buy_base": 9751217.36, "taker_buy_quote": 2541691.38103 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2554, "high": 0.257, "low": 0.2508, "close": 0.2522, "volume": 15641965.97, "close_time": 1763661599999, "quote_volume": 3957530.979206, "trades": 14359, "taker_buy_base": 8070732.98, "taker_buy_quote": 2043156.632225 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2522, "high": 0.255, "low": 0.2491, "close": 0.2505, "volume": 10635380.74, "close_time": 1763665199999, "quote_volume": 2672478.907237, "trades": 10466, "taker_buy_base": 4097224.3, "taker_buy_quote": 1032401.465191 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2504, "high": 0.2566, "low": 0.2478, "close": 0.2558, "volume": 13398870.04, "close_time": 1763668799999, "quote_volume": 3380211.633249, "trades": 9385, "taker_buy_base": 6340918.57, "taker_buy_quote": 1602365.161938 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2517, "close": 0.2532, "volume": 5538434.87, "close_time": 1763672399999, "quote_volume": 1403471.530393, "trades": 5131, "taker_buy_base": 2956809.98, "taker_buy_quote": 749448.637025 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2532, "high": 0.2587, "low": 0.2531, "close": 0.2564, "volume": 4120633.34, "close_time": 1763675999999, "quote_volume": 1054336.166807, "trades": 4958, "taker_buy_base": 2507943.21, "taker_buy_quote": 641512.808381 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2563, "high": 0.2625, "low": 0.2561, "close": 0.2601, "volume": 5234327.1, "close_time": 1763679599999, "quote_volume": 1362630.029834, "trades": 4292, "taker_buy_base": 2552827.0, "taker_buy_quote": 664086.862332 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2601, "high": 0.2605, "low": 0.253, "close": 0.2535, "volume": 5310378.03, "close_time": 1763683199999, "quote_volume": 1357766.53718, "trades": 5898, "taker_buy_base": 2696465.65, "taker_buy_quote": 689884.381493 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2534, "high": 0.2574, "low": 0.2532, "close": 0.257, "volume": 3541460.84, "close_time": 1763686799999, "quote_volume": 906420.273177, "trades": 5085, "taker_buy_base": 2172385.51, "taker_buy_quote": 556368.391076 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.257, "high": 0.2601, "low": 0.256, "close": 0.2564, "volume": 3821160.66, "close_time": 1763690399999, "quote_volume": 985958.994184, "trades": 3725, "taker_buy_base": 2206380.75, "taker_buy_quote": 569447.85625 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2564, "high": 0.2567, "low": 0.2484, "close": 0.249, "volume": 6781299.84, "close_time": 1763693999999, "quote_volume": 1713168.319745, "trades": 5959, "taker_buy_base": 2746706.45, "taker_buy_quote": 694213.050031 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2491, "high": 0.2542, "low": 0.249, "close": 0.2516, "volume": 6093637.95, "close_time": 1763697599999, "quote_volume": 1533969.785724, "trades": 6935, "taker_buy_base": 3389651.63, "taker_buy_quote": 853726.703985 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2515, "high": 0.2524, "low": 0.2476, "close": 0.2509, "volume": 8168655.63, "close_time": 1763701199999, "quote_volume": 2042887.561985, "trades": 7235, "taker_buy_base": 4052972.72, "taker_buy_quote": 1015711.787436 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2509, "high": 0.2527, "low": 0.2455, "close": 0.2465, "volume": 9202417.16, "close_time": 1763704799999, "quote_volume": 2286458.603526, "trades": 7906, "taker_buy_base": 5345585.79, "taker_buy_quote": 1329901.874995 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2466, "high": 0.2481, "low": 0.2439, "close": 0.245, "volume": 6050414.66, "close_time": 1763708399999, "quote_volume": 1486714.272185, "trades": 5249, "taker_buy_base": 3049793.57, "taker_buy_quote": 749917.210637 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.245, "high": 0.246, "low": 0.218, "close": 0.2322, "volume": 47471924.18, "close_time": 1763711999999, "quote_volume": 11020001.067034, "trades": 38075, "taker_buy_base": 22426110.75, "taker_buy_quote": 5202546.023054 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2321, "high": 0.2361, "low": 0.2304, "close": 0.2324, "volume": 27598025.69, "close_time": 1763715599999, "quote_volume": 6445485.101044, "trades": 24468, "taker_buy_base": 17140910.0, "taker_buy_quote": 4005134.889053 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2325, "high": 0.2343, "low": 0.2277, "close": 0.2277, "volume": 10595724.72, "close_time": 1763719199999, "quote_volume": 2441309.407162, "trades": 9898, "taker_buy_base": 4511371.2, "taker_buy_quote": 1040299.019799 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2277, "high": 0.2311, "low": 0.2262, "close": 0.2275, "volume": 12025873.74, "close_time": 1763722799999, "quote_volume": 2753294.106799, "trades": 9762, "taker_buy_base": 6459031.54, "taker_buy_quote": 1479055.495372 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2275, "high": 0.2311, "low": 0.2259, "close": 0.227, "volume": 11548339.67, "close_time": 1763726399999, "quote_volume": 2635785.53707, "trades": 9865, "taker_buy_base": 6160389.42, "taker_buy_quote": 1405977.896215 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.227, "high": 0.2349, "low": 0.222, "close": 0.2334, "volume": 22443257.77, "close_time": 1763729999999, "quote_volume": 5119216.367111, "trades": 16264, "taker_buy_base": 10989053.79, "taker_buy_quote": 2508219.538003 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2333, "high": 0.2392, "low": 0.2321, "close": 0.2363, "volume": 16040834.79, "close_time": 1763733599999, "quote_volume": 3775094.669756, "trades": 10982, "taker_buy_base": 9484359.62, "taker_buy_quote": 2232220.12207 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2363, "high": 0.2421, "low": 0.2348, "close": 0.239, "volume": 14118412.89, "close_time": 1763737199999, "quote_volume": 3373631.874762, "trades": 12771, "taker_buy_base": 7330158.22, "taker_buy_quote": 1751463.592038 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2391, "high": 0.2397, "low": 0.234, "close": 0.2363, "volume": 15982006.39, "close_time": 1763740799999, "quote_volume": 3775153.959963, "trades": 11021, "taker_buy_base": 6862125.1, "taker_buy_quote": 1620399.421451 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2363, "high": 0.2434, "low": 0.2336, "close": 0.2434, "volume": 12639212.09, "close_time": 1763744399999, "quote_volume": 2995267.164075, "trades": 12400, "taker_buy_base": 5725012.79, "taker_buy_quote": 1357610.273366 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2435, "high": 0.2477, "low": 0.2429, "close": 0.2432, "volume": 10889648.01, "close_time": 1763747999999, "quote_volume": 2673519.631369, "trades": 9060, "taker_buy_base": 4962880.1, "taker_buy_quote": 1219049.742156 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2432, "high": 0.2451, "low": 0.2386, "close": 0.243, "volume": 7359170.71, "close_time": 1763751599999, "quote_volume": 1779029.135933, "trades": 7414, "taker_buy_base": 3166090.59, "taker_buy_quote": 765314.736211 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2429, "high": 0.2434, "low": 0.2383, "close": 0.2392, "volume": 6316752.68, "close_time": 1763755199999, "quote_volume": 1520744.364472, "trades": 4342, "taker_buy_base": 3115009.1, "taker_buy_quote": 749740.610655 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2349, "close": 0.2371, "volume": 5689191.91, "close_time": 1763758799999, "quote_volume": 1346610.874938, "trades": 5414, "taker_buy_base": 2382187.93, "taker_buy_quote": 564241.647295 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2371, "high": 0.2407, "low": 0.2353, "close": 0.2391, "volume": 3915238.85, "close_time": 1763762399999, "quote_volume": 933073.65832, "trades": 4735, "taker_buy_base": 2260342.09, "taker_buy_quote": 538402.29196 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2391, "high": 0.2398, "low": 0.2311, "close": 0.2313, "volume": 5475714.19, "close_time": 1763765999999, "quote_volume": 1288255.613098, "trades": 4114, "taker_buy_base": 2379320.85, "taker_buy_quote": 559879.48827 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2313, "high": 0.2378, "low": 0.2299, "close": 0.2374, "volume": 7340724.45, "close_time": 1763769599999, "quote_volume": 1724846.475247, "trades": 6009, "taker_buy_base": 3676432.55, "taker_buy_quote": 863573.01072 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2374, "high": 0.2378, "low": 0.2339, "close": 0.2356, "volume": 5794035.32, "close_time": 1763773199999, "quote_volume": 1363079.079803, "trades": 5722, "taker_buy_base": 3041070.53, "taker_buy_quote": 715230.752144 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2356, "high": 0.2392, "low": 0.2355, "close": 0.2391, "volume": 3981368.85, "close_time": 1763776799999, "quote_volume": 945777.761492, "trades": 3896, "taker_buy_base": 2192895.56, "taker_buy_quote": 521136.02654 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.239, "high": 0.2397, "low": 0.2357, "close": 0.2379, "volume": 3311256.61, "close_time": 1763780399999, "quote_volume": 786487.814839, "trades": 3282, "taker_buy_base": 1514703.24, "taker_buy_quote": 360083.450448 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2379, "high": 0.239, "low": 0.2352, "close": 0.2368, "volume": 3127934.61, "close_time": 1763783999999, "quote_volume": 741110.199687, "trades": 3164, "taker_buy_base": 1425597.26, "taker_buy_quote": 337809.09318 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2367, "high": 0.2369, "low": 0.2311, "close": 0.2346, "volume": 5202864.23, "close_time": 1763787599999, "quote_volume": 1212793.820252, "trades": 5094, "taker_buy_base": 1983450.09, "taker_buy_quote": 462347.004285 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2346, "high": 0.2352, "low": 0.2294, "close": 0.2318, "volume": 3566514.26, "close_time": 1763791199999, "quote_volume": 826118.974597, "trades": 3498, "taker_buy_base": 1445442.94, "taker_buy_quote": 334839.295557 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2319, "high": 0.2357, "low": 0.2302, "close": 0.2344, "volume": 4032971.52, "close_time": 1763794799999, "quote_volume": 942295.023619, "trades": 3992, "taker_buy_base": 2317459.57, "taker_buy_quote": 541595.713479 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2344, "high": 0.2346, "low": 0.2322, "close": 0.2329, "volume": 1759301.39, "close_time": 1763798399999, "quote_volume": 410600.054833, "trades": 2569, "taker_buy_base": 852573.96, "taker_buy_quote": 198975.554099 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2329, "high": 0.2331, "low": 0.2282, "close": 0.2293, "volume": 5718668.04, "close_time": 1763801999999, "quote_volume": 1315933.70783, "trades": 4045, "taker_buy_base": 2770920.2, "taker_buy_quote": 637267.657434 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2294, "high": 0.2322, "low": 0.2276, "close": 0.2303, "volume": 3959857.11, "close_time": 1763805599999, "quote_volume": 910490.940527, "trades": 3589, "taker_buy_base": 2050185.76, "taker_buy_quote": 471804.186685 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2304, "high": 0.2317, "low": 0.2281, "close": 0.2298, "volume": 2301414.9, "close_time": 1763809199999, "quote_volume": 528382.611743, "trades": 2636, "taker_buy_base": 1180313.33, "taker_buy_quote": 270827.749385 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2299, "high": 0.2336, "low": 0.2291, "close": 0.2308, "volume": 3141406.16, "close_time": 1763812799999, "quote_volume": 728691.13488, "trades": 2897, "taker_buy_base": 1580881.91, "taker_buy_quote": 366930.688107 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2272, "close": 0.2277, "volume": 3262889.66, "close_time": 1763816399999, "quote_volume": 745835.150718, "trades": 2856, "taker_buy_base": 1389785.59, "taker_buy_quote": 317579.473444 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2278, "high": 0.2294, "low": 0.2256, "close": 0.2273, "volume": 4264891.14, "close_time": 1763819999999, "quote_volume": 969223.507174, "trades": 3166, "taker_buy_base": 1832745.28, "taker_buy_quote": 416757.373127 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2272, "high": 0.2329, "low": 0.2272, "close": 0.2311, "volume": 4543608.5, "close_time": 1763823599999, "quote_volume": 1048321.388687, "trades": 5487, "taker_buy_base": 2329675.36, "taker_buy_quote": 537630.460714 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2311, "high": 0.2317, "low": 0.2275, "close": 0.2295, "volume": 6091501.89, "close_time": 1763827199999, "quote_volume": 1397794.820906, "trades": 4740, "taker_buy_base": 2635004.1, "taker_buy_quote": 604452.988951 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2294, "high": 0.2344, "low": 0.2292, "close": 0.2339, "volume": 3331203.3, "close_time": 1763830799999, "quote_volume": 774523.215844, "trades": 3277, "taker_buy_base": 1645631.46, "taker_buy_quote": 382589.525413 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.234, "high": 0.2341, "low": 0.2324, "close": 0.2332, "volume": 2904366.24, "close_time": 1763834399999, "quote_volume": 677454.367259, "trades": 2552, "taker_buy_base": 1132622.75, "taker_buy_quote": 264168.693996 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2332, "high": 0.2343, "low": 0.2318, "close": 0.2334, "volume": 1362207.67, "close_time": 1763837999999, "quote_volume": 317548.257725, "trades": 1736, "taker_buy_base": 761887.29, "taker_buy_quote": 177562.261845 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2333, "high": 0.2347, "low": 0.2311, "close": 0.2317, "volume": 5186214.08, "close_time": 1763841599999, "quote_volume": 1203390.808109, "trades": 2982, "taker_buy_base": 1957444.94, "taker_buy_quote": 454440.071721 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2317, "high": 0.2334, "low": 0.2299, "close": 0.231, "volume": 1213057.8, "close_time": 1763845199999, "quote_volume": 280879.736918, "trades": 1703, "taker_buy_base": 510896.03, "taker_buy_quote": 118458.339114 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2309, "high": 0.2321, "low": 0.2296, "close": 0.2312, "volume": 3140106.05, "close_time": 1763848799999, "quote_volume": 724129.900721, "trades": 2504, "taker_buy_base": 991768.35, "taker_buy_quote": 228771.516417 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2312, "high": 0.2374, "low": 0.2303, "close": 0.2357, "volume": 2234567.87, "close_time": 1763852399999, "quote_volume": 521807.028372, "trades": 2654, "taker_buy_base": 1385972.02, "taker_buy_quote": 323681.839663 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2356, "high": 0.2364, "low": 0.2325, "close": 0.2331, "volume": 1945762.61, "close_time": 1763855999999, "quote_volume": 455654.827092, "trades": 2428, "taker_buy_base": 1117596.04, "taker_buy_quote": 261735.568394 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2331, "high": 0.2352, "low": 0.2329, "close": 0.234, "volume": 1725199.45, "close_time": 1763859599999, "quote_volume": 403724.180586, "trades": 2120, "taker_buy_base": 1018578.9, "taker_buy_quote": 238424.276031 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.234, "high": 0.2375, "low": 0.234, "close": 0.2357, "volume": 4181475.13, "close_time": 1763863199999, "quote_volume": 987018.814026, "trades": 3307, "taker_buy_base": 2237476.72, "taker_buy_quote": 528210.214362 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2357, "high": 0.2384, "low": 0.2349, "close": 0.2369, "volume": 4732496.12, "close_time": 1763866799999, "quote_volume": 1121337.965669, "trades": 3220, "taker_buy_base": 2464694.47, "taker_buy_quote": 584201.085655 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2368, "high": 0.237, "low": 0.2344, "close": 0.2365, "volume": 2328568.51, "close_time": 1763870399999, "quote_volume": 549187.782806, "trades": 1965, "taker_buy_base": 1191568.61, "taker_buy_quote": 281140.469489 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2366, "high": 0.2403, "low": 0.2366, "close": 0.2398, "volume": 6622554.64, "close_time": 1763873999999, "quote_volume": 1580694.82195, "trades": 4135, "taker_buy_base": 3635230.22, "taker_buy_quote": 868189.347592 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2398, "high": 0.2414, "low": 0.2385, "close": 0.24, "volume": 6048405.51, "close_time": 1763877599999, "quote_volume": 1452234.057596, "trades": 3512, "taker_buy_base": 2944113.88, "taker_buy_quote": 706794.031539 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2399, "high": 0.241, "low": 0.2368, "close": 0.2371, "volume": 3256544.21, "close_time": 1763881199999, "quote_volume": 776989.259621, "trades": 2723, "taker_buy_base": 1234477.49, "taker_buy_quote": 294760.173623 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2371, "high": 0.2376, "low": 0.2344, "close": 0.236, "volume": 5810496.82, "close_time": 1763884799999, "quote_volume": 1369762.759295, "trades": 3210, "taker_buy_base": 2516322.62, "taker_buy_quote": 593199.06963 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.236, "high": 0.2385, "low": 0.2359, "close": 0.238, "volume": 3029350.53, "close_time": 1763888399999, "quote_volume": 717484.464782, "trades": 2182, "taker_buy_base": 1717070.47, "taker_buy_quote": 406825.852723 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2381, "high": 0.2387, "low": 0.2369, "close": 0.2378, "volume": 3924190.74, "close_time": 1763891999999, "quote_volume": 933333.189973, "trades": 2199, "taker_buy_base": 1987184.68, "taker_buy_quote": 472888.464427 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2378, "high": 0.2384, "low": 0.2361, "close": 0.2372, "volume": 3306044.06, "close_time": 1763895599999, "quote_volume": 785748.205383, "trades": 2372, "taker_buy_base": 2033999.51, "taker_buy_quote": 483707.648073 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2371, "high": 0.2371, "low": 0.234, "close": 0.2361, "volume": 3122537.04, "close_time": 1763899199999, "quote_volume": 735899.193927, "trades": 2890, "taker_buy_base": 1299326.19, "taker_buy_quote": 306333.060778 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2361, "high": 0.24, "low": 0.2357, "close": 0.2379, "volume": 4400969.29, "close_time": 1763902799999, "quote_volume": 1050799.703909, "trades": 3509, "taker_buy_base": 2324383.45, "taker_buy_quote": 555122.412454 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2379, "high": 0.2392, "low": 0.2369, "close": 0.2389, "volume": 2027346.46, "close_time": 1763906399999, "quote_volume": 482601.433274, "trades": 1962, "taker_buy_base": 900205.98, "taker_buy_quote": 214391.351224 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2389, "high": 0.2409, "low": 0.2355, "close": 0.2357, "volume": 3578085.17, "close_time": 1763909999999, "quote_volume": 852238.002894, "trades": 3595, "taker_buy_base": 1643655.41, "taker_buy_quote": 391918.575132 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2358, "high": 0.2403, "low": 0.2354, "close": 0.2396, "volume": 2996806.49, "close_time": 1763913599999, "quote_volume": 713228.088392, "trades": 2710, "taker_buy_base": 1639496.4, "taker_buy_quote": 390609.64598 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2396, "high": 0.2408, "low": 0.2372, "close": 0.2372, "volume": 2977742.53, "close_time": 1763917199999, "quote_volume": 712481.667841, "trades": 2562, "taker_buy_base": 1322016.66, "taker_buy_quote": 316509.581588 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2374, "high": 0.239, "low": 0.2363, "close": 0.2371, "volume": 2441896.87, "close_time": 1763920799999, "quote_volume": 579661.030053, "trades": 2497, "taker_buy_base": 1097029.69, "taker_buy_quote": 260387.014519 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2372, "high": 0.2409, "low": 0.2372, "close": 0.2391, "volume": 2481275.91, "close_time": 1763924399999, "quote_volume": 593688.565674, "trades": 2540, "taker_buy_base": 1147861.06, "taker_buy_quote": 274592.774883 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2391, "high": 0.2423, "low": 0.239, "close": 0.2402, "volume": 3789241.41, "close_time": 1763927999999, "quote_volume": 913105.686745, "trades": 3026, "taker_buy_base": 1765006.42, "taker_buy_quote": 425232.886832 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2403, "high": 0.2414, "low": 0.2391, "close": 0.2394, "volume": 2701268.79, "close_time": 1763931599999, "quote_volume": 648436.367993, "trades": 2480, "taker_buy_base": 1516052.7, "taker_buy_quote": 363947.195608 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2393, "high": 0.2415, "low": 0.238, "close": 0.2411, "volume": 2358613.4, "close_time": 1763935199999, "quote_volume": 565113.347301, "trades": 2488, "taker_buy_base": 1260898.54, "taker_buy_quote": 302222.678879 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2411, "high": 0.2415, "low": 0.239, "close": 0.2395, "volume": 3578293.93, "close_time": 1763938799999, "quote_volume": 858660.285958, "trades": 2977, "taker_buy_base": 2083095.17, "taker_buy_quote": 499738.711376 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2396, "high": 0.24, "low": 0.236, "close": 0.2368, "volume": 3134500.19, "close_time": 1763942399999, "quote_volume": 744339.713157, "trades": 2739, "taker_buy_base": 1291110.45, "taker_buy_quote": 306576.899969 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2368, "high": 0.2384, "low": 0.2337, "close": 0.2362, "volume": 3847198.42, "close_time": 1763945999999, "quote_volume": 907567.368195, "trades": 3136, "taker_buy_base": 1653436.5, "taker_buy_quote": 390621.768771 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.236, "high": 0.2391, "low": 0.2354, "close": 0.2387, "volume": 3409826.0, "close_time": 1763949599999, "quote_volume": 806604.885954, "trades": 3343, "taker_buy_base": 1723614.11, "taker_buy_quote": 407570.879354 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2386, "high": 0.2463, "low": 0.2381, "close": 0.243, "volume": 9254725.88, "close_time": 1763953199999, "quote_volume": 2252805.908226, "trades": 6512, "taker_buy_base": 4319639.68, "taker_buy_quote": 1051053.896066 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2431, "high": 0.2473, "low": 0.2426, "close": 0.2446, "volume": 3368860.76, "close_time": 1763956799999, "quote_volume": 824914.254271, "trades": 3257, "taker_buy_base": 2054639.57, "taker_buy_quote": 503590.281518 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2445, "high": 0.2467, "low": 0.2403, "close": 0.2426, "volume": 3006751.85, "close_time": 1763960399999, "quote_volume": 731249.497211, "trades": 3111, "taker_buy_base": 1285100.19, "taker_buy_quote": 312580.08795 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2425, "high": 0.2491, "low": 0.2408, "close": 0.2467, "volume": 6782953.04, "close_time": 1763963999999, "quote_volume": 1663081.48017, "trades": 4848, "taker_buy_base": 3048987.57, "taker_buy_quote": 748124.73444 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2468, "high": 0.247, "low": 0.2432, "close": 0.247, "volume": 3916290.04, "close_time": 1763967599999, "quote_volume": 958468.854916, "trades": 3499, "taker_buy_base": 1974776.45, "taker_buy_quote": 483433.401818 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2468, "high": 0.2474, "low": 0.2443, "close": 0.2444, "volume": 2961477.26, "close_time": 1763971199999, "quote_volume": 726960.036548, "trades": 2744, "taker_buy_base": 1575939.59, "taker_buy_quote": 386896.822051 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2444, "high": 0.2458, "low": 0.2429, "close": 0.2442, "volume": 4765743.86, "close_time": 1763974799999, "quote_volume": 1164680.530332, "trades": 3594, "taker_buy_base": 2434709.2, "taker_buy_quote": 595024.992278 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2442, "high": 0.2442, "low": 0.2383, "close": 0.239, "volume": 7612975.21, "close_time": 1763978399999, "quote_volume": 1827671.595962, "trades": 5010, "taker_buy_base": 3670058.5, "taker_buy_quote": 881229.767676 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.239, "high": 0.241, "low": 0.2386, "close": 0.2408, "volume": 2747312.67, "close_time": 1763981999999, "quote_volume": 659796.949818, "trades": 2217, "taker_buy_base": 1137251.54, "taker_buy_quote": 273153.309468 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2408, "high": 0.2445, "low": 0.2401, "close": 0.2441, "volume": 2906284.86, "close_time": 1763985599999, "quote_volume": 702463.621666, "trades": 2432, "taker_buy_base": 1394378.61, "taker_buy_quote": 337264.356862 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.244, "high": 0.2452, "low": 0.2408, "close": 0.2413, "volume": 3749329.5, "close_time": 1763989199999, "quote_volume": 912070.984821, "trades": 3114, "taker_buy_base": 2113883.84, "taker_buy_quote": 514301.685099 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2413, "high": 0.245, "low": 0.2408, "close": 0.2423, "volume": 4181822.23, "close_time": 1763992799999, "quote_volume": 1018243.101491, "trades": 3712, "taker_buy_base": 2258500.99, "taker_buy_quote": 550076.585249 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2424, "high": 0.2471, "low": 0.2403, "close": 0.2459, "volume": 10028293.44, "close_time": 1763996399999, "quote_volume": 2439969.682236, "trades": 9670, "taker_buy_base": 5219545.85, "taker_buy_quote": 1270562.239957 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2459, "high": 0.2477, "low": 0.2427, "close": 0.2465, "volume": 7544464.08, "close_time": 1763999999999, "quote_volume": 1852423.778924, "trades": 6692, "taker_buy_base": 3885592.0, "taker_buy_quote": 953529.208147 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2466, "high": 0.2488, "low": 0.246, "close": 0.2465, "volume": 5939769.02, "close_time": 1764003599999, "quote_volume": 1469154.830928, "trades": 4509, "taker_buy_base": 2695774.4, "taker_buy_quote": 666882.968461 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2466, "high": 0.2557, "low": 0.2462, "close": 0.2553, "volume": 12828178.67, "close_time": 1764007199999, "quote_volume": 3220367.109064, "trades": 7924, "taker_buy_base": 7313309.26, "taker_buy_quote": 1832656.971133 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2554, "high": 0.2567, "low": 0.2527, "close": 0.2554, "volume": 9083530.22, "close_time": 1764010799999, "quote_volume": 2312611.896594, "trades": 6339, "taker_buy_base": 5364140.73, "taker_buy_quote": 1365552.187296 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2554, "high": 0.257, "low": 0.2541, "close": 0.2552, "volume": 4047824.25, "close_time": 1764014399999, "quote_volume": 1034508.78718, "trades": 3167, "taker_buy_base": 1776898.53, "taker_buy_quote": 454128.149706 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2552, "high": 0.2633, "low": 0.255, "close": 0.2609, "volume": 12217915.05, "close_time": 1764017999999, "quote_volume": 3182143.191295, "trades": 7121, "taker_buy_base": 6472059.91, "taker_buy_quote": 1684267.426882 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2608, "high": 0.2633, "low": 0.259, "close": 0.2618, "volume": 8683442.64, "close_time": 1764021599999, "quote_volume": 2270891.286577, "trades": 6115, "taker_buy_base": 3731517.61, "taker_buy_quote": 975444.732371 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2617, "high": 0.2655, "low": 0.2613, "close": 0.2631, "volume": 6679578.83, "close_time": 1764025199999, "quote_volume": 1760205.162939, "trades": 5509, "taker_buy_base": 3658399.85, "taker_buy_quote": 965084.025877 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2631, "high": 0.2641, "low": 0.261, "close": 0.2639, "volume": 5519519.26, "close_time": 1764028799999, "quote_volume": 1449448.697089, "trades": 3601, "taker_buy_base": 2906432.94, "taker_buy_quote": 763400.666132 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2639, "high": 0.2643, "low": 0.2612, "close": 0.2627, "volume": 5043674.2, "close_time": 1764032399999, "quote_volume": 1325697.79941, "trades": 4209, "taker_buy_base": 2125631.78, "taker_buy_quote": 558865.836562 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2627, "high": 0.2664, "low": 0.2614, "close": 0.2627, "volume": 5003608.67, "close_time": 1764035999999, "quote_volume": 1323277.583286, "trades": 3873, "taker_buy_base": 2596725.75, "taker_buy_quote": 686868.545128 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2628, "high": 0.2635, "low": 0.2594, "close": 0.2633, "volume": 5068761.37, "close_time": 1764039599999, "quote_volume": 1323402.929711, "trades": 4192, "taker_buy_base": 2326387.65, "taker_buy_quote": 607599.604505 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2633, "high": 0.2649, "low": 0.2614, "close": 0.2627, "volume": 2834170.04, "close_time": 1764043199999, "quote_volume": 745182.287471, "trades": 3039, "taker_buy_base": 1353549.32, "taker_buy_quote": 356089.529307 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2627, "high": 0.27, "low": 0.2627, "close": 0.2698, "volume": 9176066.29, "close_time": 1764046799999, "quote_volume": 2451837.312329, "trades": 6587, "taker_buy_base": 5154302.51, "taker_buy_quote": 1378073.084585 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2697, "high": 0.2707, "low": 0.2668, "close": 0.2686, "volume": 5939197.52, "close_time": 1764050399999, "quote_volume": 1597247.958589, "trades": 5756, "taker_buy_base": 2901218.19, "taker_buy_quote": 780479.808438 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2685, "high": 0.2692, "low": 0.2617, "close": 0.2631, "volume": 9713486.94, "close_time": 1764053999999, "quote_volume": 2563243.186849, "trades": 6407, "taker_buy_base": 2711899.37, "taker_buy_quote": 716451.032241 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2631, "high": 0.2635, "low": 0.2582, "close": 0.2586, "volume": 10758241.61, "close_time": 1764057599999, "quote_volume": 2803099.621284, "trades": 6016, "taker_buy_base": 3066491.88, "taker_buy_quote": 799866.716273 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2587, "high": 0.2633, "low": 0.2586, "close": 0.2619, "volume": 5317461.81, "close_time": 1764061199999, "quote_volume": 1389058.044326, "trades": 4307, "taker_buy_base": 2829456.87, "taker_buy_quote": 738941.825876 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2621, "high": 0.2688, "low": 0.2617, "close": 0.2687, "volume": 5886078.5, "close_time": 1764064799999, "quote_volume": 1558290.313273, "trades": 5959, "taker_buy_base": 3220441.59, "taker_buy_quote": 853316.731095 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2687, "high": 0.2709, "low": 0.2648, "close": 0.2701, "volume": 6549157.51, "close_time": 1764068399999, "quote_volume": 1756541.466939, "trades": 6056, "taker_buy_base": 3545745.98, "taker_buy_quote": 951248.611165 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2701, "high": 0.2738, "low": 0.2688, "close": 0.2735, "volume": 12141388.48, "close_time": 1764071999999, "quote_volume": 3298947.652529, "trades": 9233, "taker_buy_base": 5502498.55, "taker_buy_quote": 1494481.358022 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2735, "high": 0.2796, "low": 0.2718, "close": 0.2768, "volume": 16232948.95, "close_time": 1764075599999, "quote_volume": 4482578.333637, "trades": 14235, "taker_buy_base": 8155352.95, "taker_buy_quote": 2253103.367733 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2768, "high": 0.2801, "low": 0.2749, "close": 0.2767, "volume": 7873964.1, "close_time": 1764079199999, "quote_volume": 2181798.926863, "trades": 8106, "taker_buy_base": 3537229.59, "taker_buy_quote": 980700.054654 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2768, "high": 0.2816, "low": 0.2723, "close": 0.274, "volume": 16912969.2, "close_time": 1764082799999, "quote_volume": 4680210.202766, "trades": 14015, "taker_buy_base": 7797302.82, "taker_buy_quote": 2160156.815031 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2739, "high": 0.2795, "low": 0.2701, "close": 0.2743, "volume": 13388619.91, "close_time": 1764086399999, "quote_volume": 3678829.326062, "trades": 11640, "taker_buy_base": 6594423.5, "taker_buy_quote": 1813269.842256 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2743, "high": 0.28, "low": 0.2726, "close": 0.2788, "volume": 10795436.63, "close_time": 1764089999999, "quote_volume": 2989844.101522, "trades": 8278, "taker_buy_base": 5581094.27, "taker_buy_quote": 1546021.93812 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2787, "high": 0.2837, "low": 0.2755, "close": 0.2819, "volume": 12216010.22, "close_time": 1764093599999, "quote_volume": 3423130.289289, "trades": 9434, "taker_buy_base": 5790817.63, "taker_buy_quote": 1622816.978046 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2818, "high": 0.2874, "low": 0.281, "close": 0.2822, "volume": 10947402.26, "close_time": 1764097199999, "quote_volume": 3107508.294892, "trades": 8938, "taker_buy_base": 5404422.85, "taker_buy_quote": 1534128.647188 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2822, "high": 0.2831, "low": 0.2746, "close": 0.2805, "volume": 11367308.58, "close_time": 1764100799999, "quote_volume": 3154032.760956, "trades": 7268, "taker_buy_base": 5096101.3, "taker_buy_quote": 1413892.862933 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2806, "high": 0.2856, "low": 0.2797, "close": 0.2815, "volume": 7624706.13, "close_time": 1764104399999, "quote_volume": 2153719.649363, "trades": 6895, "taker_buy_base": 3938279.26, "taker_buy_quote": 1112704.606557 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2815, "high": 0.2823, "low": 0.277, "close": 0.2787, "volume": 6294012.88, "close_time": 1764107999999, "quote_volume": 1761264.756858, "trades": 5230, "taker_buy_base": 2964489.74, "taker_buy_quote": 829545.596311 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2785, "high": 0.286, "low": 0.2761, "close": 0.2847, "volume": 7138551.63, "close_time": 1764111599999, "quote_volume": 2005717.394645, "trades": 5729, "taker_buy_base": 3922146.79, "taker_buy_quote": 1102446.444938 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2848, "high": 0.2866, "low": 0.2821, "close": 0.2835, "volume": 4910100.45, "close_time": 1764115199999, "quote_volume": 1397967.254815, "trades": 4316, "taker_buy_base": 2450963.58, "taker_buy_quote": 697876.77208 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2837, "high": 0.2849, "low": 0.2818, "close": 0.2835, "volume": 5531188.68, "close_time": 1764118799999, "quote_volume": 1566725.502249, "trades": 4562, "taker_buy_base": 2296423.2, "taker_buy_quote": 650798.806136 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2835, "high": 0.293, "low": 0.2825, "close": 0.2921, "volume": 12055781.94, "close_time": 1764122399999, "quote_volume": 3476852.162854, "trades": 11105, "taker_buy_base": 6889595.2, "taker_buy_quote": 1985767.640447 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.292, "high": 0.2955, "low": 0.29, "close": 0.2901, "volume": 10073070.41, "close_time": 1764125999999, "quote_volume": 2953547.00763, "trades": 11412, "taker_buy_base": 5179767.62, "taker_buy_quote": 1519570.680987 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.29, "high": 0.2949, "low": 0.2874, "close": 0.2885, "volume": 6893466.04, "close_time": 1764129599999, "quote_volume": 2005305.457203, "trades": 6264, "taker_buy_base": 3147707.92, "taker_buy_quote": 915881.114597 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2886, "high": 0.2923, "low": 0.2884, "close": 0.2891, "volume": 4986116.09, "close_time": 1764133199999, "quote_volume": 1447619.090382, "trades": 5654, "taker_buy_base": 2565232.82, "taker_buy_quote": 744782.848545 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2891, "high": 0.2932, "low": 0.288, "close": 0.2918, "volume": 11472902.3, "close_time": 1764136799999, "quote_volume": 3341690.727695, "trades": 8564, "taker_buy_base": 6446923.54, "taker_buy_quote": 1877212.675763 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2918, "high": 0.2973, "low": 0.2909, "close": 0.2962, "volume": 10268515.1, "close_time": 1764140399999, "quote_volume": 3020037.639148, "trades": 9256, "taker_buy_base": 5103290.75, "taker_buy_quote": 1501058.737208 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2962, "high": 0.2989, "low": 0.2932, "close": 0.2988, "volume": 13068006.86, "close_time": 1764143999999, "quote_volume": 3864654.601101, "trades": 10621, "taker_buy_base": 6471445.61, "taker_buy_quote": 1913848.861379 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2989, "high": 0.2989, "low": 0.2938, "close": 0.2941, "volume": 11810103.79, "close_time": 1764147599999, "quote_volume": 3499473.481317, "trades": 10641, "taker_buy_base": 4970991.51, "taker_buy_quote": 1473353.112253 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2941, "high": 0.2945, "low": 0.2847, "close": 0.2861, "volume": 10921510.81, "close_time": 1764151199999, "quote_volume": 3152025.223086, "trades": 9779, "taker_buy_base": 4258695.15, "taker_buy_quote": 1229515.3936 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2862, "high": 0.29, "low": 0.2852, "close": 0.2863, "volume": 12588813.46, "close_time": 1764154799999, "quote_volume": 3618755.132171, "trades": 8251, "taker_buy_base": 8091902.15, "taker_buy_quote": 2326195.802445 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2862, "high": 0.2898, "low": 0.2856, "close": 0.2881, "volume": 5614656.81, "close_time": 1764158399999, "quote_volume": 1616331.645108, "trades": 5384, "taker_buy_base": 2924283.37, "taker_buy_quote": 842271.164631 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.288, "high": 0.2894, "low": 0.2773, "close": 0.2803, "volume": 25855446.81, "close_time": 1764161999999, "quote_volume": 7273040.747699, "trades": 18801, "taker_buy_base": 9693306.19, "taker_buy_quote": 2725691.779547 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2802, "high": 0.2835, "low": 0.2794, "close": 0.2816, "volume": 8966035.48, "close_time": 1764165599999, "quote_volume": 2520333.797647, "trades": 8790, "taker_buy_base": 4394688.82, "taker_buy_quote": 1235173.719691 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2816, "high": 0.2816, "low": 0.274, "close": 0.2752, "volume": 14264086.07, "close_time": 1764169199999, "quote_volume": 3956777.3284, "trades": 13153, "taker_buy_base": 6392148.87, "taker_buy_quote": 1773364.116393 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2752, "high": 0.2775, "low": 0.2723, "close": 0.2736, "volume": 8484630.43, "close_time": 1764172799999, "quote_volume": 2326589.936036, "trades": 8695, "taker_buy_base": 3874767.18, "taker_buy_quote": 1062261.358106 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2736, "high": 0.2789, "low": 0.2729, "close": 0.278, "volume": 6649353.21, "close_time": 1764176399999, "quote_volume": 1836413.806135, "trades": 6444, "taker_buy_base": 3104454.57, "taker_buy_quote": 857994.141957 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2781, "high": 0.287, "low": 0.2757, "close": 0.2857, "volume": 20899086.08, "close_time": 1764179999999, "quote_volume": 5897811.671906, "trades": 17488, "taker_buy_base": 12106618.35, "taker_buy_quote": 3422067.386919 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2857, "high": 0.2872, "low": 0.2809, "close": 0.2838, "volume": 10513115.77, "close_time": 1764183599999, "quote_volume": 2987718.977357, "trades": 11729, "taker_buy_base": 4972436.29, "taker_buy_quote": 1414169.373663 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2838, "high": 0.2839, "low": 0.2806, "close": 0.2815, "volume": 5601082.9, "close_time": 1764187199999, "quote_volume": 1579314.66242, "trades": 6126, "taker_buy_base": 2567742.71, "taker_buy_quote": 724014.311608 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2815, "high": 0.2819, "low": 0.2774, "close": 0.2801, "volume": 6684617.91, "close_time": 1764190799999, "quote_volume": 1867295.451134, "trades": 6782, "taker_buy_base": 2869746.76, "taker_buy_quote": 803001.233314 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2801, "high": 0.2842, "low": 0.2797, "close": 0.2833, "volume": 4695323.93, "close_time": 1764194399999, "quote_volume": 1325232.416849, "trades": 3618, "taker_buy_base": 2587438.93, "taker_buy_quote": 730155.49053 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2833, "high": 0.2848, "low": 0.2807, "close": 0.2809, "volume": 3826692.54, "close_time": 1764197999999, "quote_volume": 1082320.555232, "trades": 3376, "taker_buy_base": 1770265.12, "taker_buy_quote": 500486.115338 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2809, "high": 0.2823, "low": 0.2795, "close": 0.2805, "volume": 3859888.29, "close_time": 1764201599999, "quote_volume": 1083036.212643, "trades": 3076, "taker_buy_base": 1660469.64, "taker_buy_quote": 466082.847216 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2805, "high": 0.282, "low": 0.2787, "close": 0.2805, "volume": 4187681.16, "close_time": 1764205199999, "quote_volume": 1173845.758795, "trades": 3143, "taker_buy_base": 2213463.09, "taker_buy_quote": 620622.282964 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2805, "high": 0.2871, "low": 0.2803, "close": 0.2855, "volume": 11211172.5, "close_time": 1764208799999, "quote_volume": 3185642.859199, "trades": 10542, "taker_buy_base": 6637792.22, "taker_buy_quote": 1885373.662486 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2855, "high": 0.2885, "low": 0.2826, "close": 0.2842, "volume": 10422666.04, "close_time": 1764212399999, "quote_volume": 2981223.367896, "trades": 10579, "taker_buy_base": 5340883.59, "taker_buy_quote": 1527554.888815 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2841, "high": 0.2848, "low": 0.2782, "close": 0.2788, "volume": 9736916.94, "close_time": 1764215999999, "quote_volume": 2741290.139249, "trades": 7985, "taker_buy_base": 3940097.39, "taker_buy_quote": 1109924.293949 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2788, "high": 0.2812, "low": 0.2787, "close": 0.2796, "volume": 3498340.21, "close_time": 1764219599999, "quote_volume": 978832.288539, "trades": 3924, "taker_buy_base": 1263895.81, "taker_buy_quote": 353789.270639 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2796, "high": 0.2805, "low": 0.2773, "close": 0.2783, "volume": 4523971.21, "close_time": 1764223199999, "quote_volume": 1261401.299, "trades": 5769, "taker_buy_base": 2612624.81, "taker_buy_quote": 728765.89098 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2783, "high": 0.282, "low": 0.2783, "close": 0.2798, "volume": 3201150.98, "close_time": 1764226799999, "quote_volume": 896634.901597, "trades": 4587, "taker_buy_base": 1965117.72, "taker_buy_quote": 550381.997125 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2798, "high": 0.282, "low": 0.2794, "close": 0.2797, "volume": 4858426.25, "close_time": 1764230399999, "quote_volume": 1362948.205535, "trades": 6018, "taker_buy_base": 2557226.13, "taker_buy_quote": 717250.972151 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2796, "high": 0.2796, "low": 0.2747, "close": 0.2773, "volume": 5255570.17, "close_time": 1764233999999, "quote_volume": 1454666.225894, "trades": 6480, "taker_buy_base": 2365534.16, "taker_buy_quote": 655100.240488 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2773, "high": 0.2813, "low": 0.277, "close": 0.279, "volume": 4874665.44, "close_time": 1764237599999, "quote_volume": 1360304.266553, "trades": 4529, "taker_buy_base": 2782780.86, "taker_buy_quote": 777222.25657 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.279, "high": 0.2827, "low": 0.2784, "close": 0.2824, "volume": 3845662.86, "close_time": 1764241199999, "quote_volume": 1077619.957486, "trades": 4855, "taker_buy_base": 1940130.89, "taker_buy_quote": 544080.831361 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2825, "high": 0.2833, "low": 0.2809, "close": 0.2821, "volume": 4631778.53, "close_time": 1764244799999, "quote_volume": 1306804.272826, "trades": 6125, "taker_buy_base": 2292390.41, "taker_buy_quote": 646882.91284 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2821, "high": 0.2831, "low": 0.2807, "close": 0.2811, "volume": 5160540.72, "close_time": 1764248399999, "quote_volume": 1454982.501656, "trades": 5125, "taker_buy_base": 2403392.26, "taker_buy_quote": 677908.444712 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2811, "high": 0.2842, "low": 0.2791, "close": 0.2827, "volume": 5973532.13, "close_time": 1764251999999, "quote_volume": 1683865.297448, "trades": 6771, "taker_buy_base": 3071122.6, "taker_buy_quote": 866083.951862 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2827, "high": 0.2865, "low": 0.282, "close": 0.2862, "volume": 6437913.57, "close_time": 1764255599999, "quote_volume": 1828894.978671, "trades": 6049, "taker_buy_base": 3401200.54, "taker_buy_quote": 967174.816851 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2863, "high": 0.2878, "low": 0.2833, "close": 0.286, "volume": 8428782.21, "close_time": 1764259199999, "quote_volume": 2407150.172577, "trades": 9540, "taker_buy_base": 4681745.11, "taker_buy_quote": 1336691.974853 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2859, "high": 0.2938, "low": 0.2849, "close": 0.2926, "volume": 12028504.49, "close_time": 1764262799999, "quote_volume": 3487733.779667, "trades": 13715, "taker_buy_base": 6412806.26, "taker_buy_quote": 1859625.983614 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2925, "high": 0.2951, "low": 0.2894, "close": 0.2927, "volume": 8956956.51, "close_time": 1764266399999, "quote_volume": 2616620.140217, "trades": 11672, "taker_buy_base": 5000420.5, "taker_buy_quote": 1460919.845726 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2926, "high": 0.2964, "low": 0.2906, "close": 0.2942, "volume": 6945253.78, "close_time": 1764269999999, "quote_volume": 2038276.379893, "trades": 9207, "taker_buy_base": 3560740.91, "taker_buy_quote": 1045169.831565 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2942, "high": 0.2943, "low": 0.2911, "close": 0.2921, "volume": 4627111.2, "close_time": 1764273599999, "quote_volume": 1352984.295653, "trades": 5974, "taker_buy_base": 2116043.53, "taker_buy_quote": 618680.156534 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2921, "high": 0.2936, "low": 0.2905, "close": 0.2931, "volume": 2724623.67, "close_time": 1764277199999, "quote_volume": 795918.457867, "trades": 3236, "taker_buy_base": 1254495.97, "taker_buy_quote": 366528.810108 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.293, "high": 0.2931, "low": 0.2893, "close": 0.2897, "volume": 5650612.37, "close_time": 1764280799999, "quote_volume": 1643383.609384, "trades": 5301, "taker_buy_base": 2031525.36, "taker_buy_quote": 590742.765046 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2897, "high": 0.2916, "low": 0.2859, "close": 0.2861, "volume": 10497106.32, "close_time": 1764284399999, "quote_volume": 3029320.899958, "trades": 6801, "taker_buy_base": 2861788.94, "taker_buy_quote": 826163.902853 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2861, "high": 0.2879, "low": 0.2854, "close": 0.2859, "volume": 3084408.0, "close_time": 1764287999999, "quote_volume": 883665.79069, "trades": 3270, "taker_buy_base": 1584904.46, "taker_buy_quote": 454022.0186 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2859, "high": 0.2882, "low": 0.2817, "close": 0.282, "volume": 6404038.61, "close_time": 1764291599999, "quote_volume": 1819991.864977, "trades": 5822, "taker_buy_base": 2549899.63, "taker_buy_quote": 724917.723257 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2819, "high": 0.2823, "low": 0.2789, "close": 0.2793, "volume": 5531218.12, "close_time": 1764295199999, "quote_volume": 1553175.547444, "trades": 5664, "taker_buy_base": 2495647.29, "taker_buy_quote": 700812.143226 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2794, "high": 0.2825, "low": 0.2784, "close": 0.2815, "volume": 4569140.48, "close_time": 1764298799999, "quote_volume": 1279730.853661, "trades": 4544, "taker_buy_base": 2233524.65, "taker_buy_quote": 625777.297153 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2814, "high": 0.2823, "low": 0.2794, "close": 0.2802, "volume": 3790237.49, "close_time": 1764302399999, "quote_volume": 1063915.836858, "trades": 3279, "taker_buy_base": 1783856.94, "taker_buy_quote": 500891.14711 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2802, "high": 0.2823, "low": 0.2797, "close": 0.2803, "volume": 2761426.75, "close_time": 1764305999999, "quote_volume": 776032.244507, "trades": 2641, "taker_buy_base": 1169980.89, "taker_buy_quote": 328846.490215 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2803, "high": 0.2827, "low": 0.2799, "close": 0.281, "volume": 3390776.01, "close_time": 1764309599999, "quote_volume": 953093.770148, "trades": 2537, "taker_buy_base": 1738505.88, "taker_buy_quote": 488901.813168 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.281, "high": 0.2819, "low": 0.279, "close": 0.279, "volume": 2091439.71, "close_time": 1764313199999, "quote_volume": 586316.658483, "trades": 2481, "taker_buy_base": 966061.44, "taker_buy_quote": 271014.882457 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.279, "high": 0.2798, "low": 0.278, "close": 0.2782, "volume": 2504901.3, "close_time": 1764316799999, "quote_volume": 698585.955596, "trades": 3055, "taker_buy_base": 1001546.79, "taker_buy_quote": 279473.252597 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2782, "high": 0.2906, "low": 0.2781, "close": 0.2906, "volume": 11062220.06, "close_time": 1764320399999, "quote_volume": 3148720.725514, "trades": 9785, "taker_buy_base": 6241837.88, "taker_buy_quote": 1777257.329382 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2906, "high": 0.2945, "low": 0.2883, "close": 0.2919, "volume": 10728898.07, "close_time": 1764323999999, "quote_volume": 3134728.018372, "trades": 10630, "taker_buy_base": 5470651.9, "taker_buy_quote": 1598698.247007 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2919, "high": 0.2945, "low": 0.2889, "close": 0.2924, "volume": 4870190.19, "close_time": 1764327599999, "quote_volume": 1418992.232721, "trades": 5830, "taker_buy_base": 2123006.37, "taker_buy_quote": 618441.903197 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2923, "high": 0.2923, "low": 0.2865, "close": 0.2883, "volume": 6600685.84, "close_time": 1764331199999, "quote_volume": 1907966.103286, "trades": 7652, "taker_buy_base": 3186841.35, "taker_buy_quote": 921114.097418 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2882, "high": 0.2919, "low": 0.2875, "close": 0.2897, "volume": 6551905.84, "close_time": 1764334799999, "quote_volume": 1898794.974379, "trades": 7127, "taker_buy_base": 3548792.73, "taker_buy_quote": 1028948.052045 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2896, "high": 0.2945, "low": 0.288, "close": 0.2931, "volume": 7216661.73, "close_time": 1764338399999, "quote_volume": 2102158.028228, "trades": 8605, "taker_buy_base": 4250135.06, "taker_buy_quote": 1238813.54055 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2931, "high": 0.295, "low": 0.289, "close": 0.2907, "volume": 12759895.18, "close_time": 1764341999999, "quote_volume": 3727282.816332, "trades": 12884, "taker_buy_base": 7071510.89, "taker_buy_quote": 2066592.995526 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2907, "high": 0.292, "low": 0.2863, "close": 0.2882, "volume": 9027162.46, "close_time": 1764345599999, "quote_volume": 2612532.768053, "trades": 8702, "taker_buy_base": 4294372.78, "taker_buy_quote": 1243351.077989 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2881, "high": 0.2882, "low": 0.2795, "close": 0.28, "volume": 8904397.03, "close_time": 1764349199999, "quote_volume": 2521643.318733, "trades": 9248, "taker_buy_base": 3730017.16, "taker_buy_quote": 1055435.389691 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2801, "high": 0.2805, "low": 0.277, "close": 0.2781, "volume": 8010221.47, "close_time": 1764352799999, "quote_volume": 2232776.583536, "trades": 8791, "taker_buy_base": 3834957.85, "taker_buy_quote": 1069188.950588 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2781, "high": 0.2796, "low": 0.2764, "close": 0.2792, "volume": 3279018.25, "close_time": 1764356399999, "quote_volume": 911465.101408, "trades": 4962, "taker_buy_base": 1807692.71, "taker_buy_quote": 502568.549621 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2792, "high": 0.2837, "low": 0.279, "close": 0.2813, "volume": 3402270.43, "close_time": 1764359999999, "quote_volume": 958072.026197, "trades": 4029, "taker_buy_base": 1548258.26, "taker_buy_quote": 435762.356906 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2813, "high": 0.2821, "low": 0.2789, "close": 0.2818, "volume": 1632913.0, "close_time": 1764363599999, "quote_volume": 458035.497151, "trades": 2959, "taker_buy_base": 900322.78, "taker_buy_quote": 252492.491609 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2817, "high": 0.2841, "low": 0.2816, "close": 0.2818, "volume": 1524186.38, "close_time": 1764367199999, "quote_volume": 430779.611326, "trades": 2856, "taker_buy_base": 716899.43, "taker_buy_quote": 202686.422001 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2818, "high": 0.2825, "low": 0.2793, "close": 0.2816, "volume": 2943763.03, "close_time": 1764370799999, "quote_volume": 826506.346852, "trades": 4112, "taker_buy_base": 1358415.88, "taker_buy_quote": 381636.739823 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2817, "high": 0.283, "low": 0.2812, "close": 0.282, "volume": 1715497.49, "close_time": 1764374399999, "quote_volume": 483890.792731, "trades": 2472, "taker_buy_base": 649757.44, "taker_buy_quote": 183265.019292 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.282, "high": 0.2843, "low": 0.2809, "close": 0.2838, "volume": 3368486.04, "close_time": 1764377999999, "quote_volume": 951216.246962, "trades": 4529, "taker_buy_base": 1698023.3, "taker_buy_quote": 479434.235284 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2838, "high": 0.2881, "low": 0.2832, "close": 0.2855, "volume": 4134221.35, "close_time": 1764381599999, "quote_volume": 1182250.901614, "trades": 6117, "taker_buy_base": 2411585.25, "taker_buy_quote": 689848.027029 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2855, "high": 0.2862, "low": 0.2819, "close": 0.2832, "volume": 2767973.62, "close_time": 1764385199999, "quote_volume": 785618.176756, "trades": 4302, "taker_buy_base": 1121353.25, "taker_buy_quote": 318380.957744 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2832, "high": 0.284, "low": 0.2813, "close": 0.2828, "volume": 1207025.1, "close_time": 1764388799999, "quote_volume": 340995.951075, "trades": 2471, "taker_buy_base": 692068.1, "taker_buy_quote": 195505.929239 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2827, "high": 0.2833, "low": 0.2775, "close": 0.2804, "volume": 11231201.74, "close_time": 1764392399999, "quote_volume": 3144056.824829, "trades": 6744, "taker_buy_base": 3495558.78, "taker_buy_quote": 978270.263759 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2803, "high": 0.2812, "low": 0.2787, "close": 0.2792, "volume": 2506382.06, "close_time": 1764395999999, "quote_volume": 702255.111722, "trades": 2760, "taker_buy_base": 1110305.07, "taker_buy_quote": 311053.391987 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2791, "high": 0.2805, "low": 0.2775, "close": 0.2782, "volume": 4702680.37, "close_time": 1764399599999, "quote_volume": 1310087.360405, "trades": 5657, "taker_buy_base": 1946140.1, "taker_buy_quote": 542329.714339 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2782, "high": 0.2814, "low": 0.2777, "close": 0.2802, "volume": 2728977.11, "close_time": 1764403199999, "quote_volume": 762494.421602, "trades": 4504, "taker_buy_base": 1351950.49, "taker_buy_quote": 377872.498765 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2802, "high": 0.2813, "low": 0.2785, "close": 0.2797, "volume": 2524939.71, "close_time": 1764406799999, "quote_volume": 706773.671413, "trades": 5367, "taker_buy_base": 1549456.82, "taker_buy_quote": 433834.339497 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2798, "high": 0.2809, "low": 0.2784, "close": 0.2795, "volume": 2734887.65, "close_time": 1764410399999, "quote_volume": 764650.016758, "trades": 5448, "taker_buy_base": 1520586.49, "taker_buy_quote": 425207.947432 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2795, "high": 0.28, "low": 0.2767, "close": 0.2791, "volume": 4961835.34, "close_time": 1764413999999, "quote_volume": 1380978.00549, "trades": 6669, "taker_buy_base": 2229005.88, "taker_buy_quote": 620462.302138 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2791, "high": 0.2816, "low": 0.2782, "close": 0.2811, "volume": 3645014.31, "close_time": 1764417599999, "quote_volume": 1020165.551448, "trades": 5211, "taker_buy_base": 2289419.74, "taker_buy_quote": 640738.119828 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2811, "high": 0.2815, "low": 0.279, "close": 0.279, "volume": 2395996.77, "close_time": 1764421199999, "quote_volume": 671908.450224, "trades": 4491, "taker_buy_base": 1405831.78, "taker_buy_quote": 394310.722796 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2789, "high": 0.2812, "low": 0.2785, "close": 0.28, "volume": 3084006.13, "close_time": 1764424799999, "quote_volume": 862672.062018, "trades": 5190, "taker_buy_base": 2035497.19, "taker_buy_quote": 569502.733594 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2799, "high": 0.28, "low": 0.2775, "close": 0.279, "volume": 3164783.53, "close_time": 1764428399999, "quote_volume": 881408.061101, "trades": 4902, "taker_buy_base": 1794720.76, "taker_buy_quote": 499824.169399 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.279, "high": 0.283, "low": 0.279, "close": 0.2824, "volume": 3789816.27, "close_time": 1764431999999, "quote_volume": 1065929.915716, "trades": 6887, "taker_buy_base": 2343348.87, "taker_buy_quote": 658906.565681 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2825, "high": 0.2852, "low": 0.2815, "close": 0.2832, "volume": 4476237.33, "close_time": 1764435599999, "quote_volume": 1268479.662395, "trades": 7861, "taker_buy_base": 2643467.65, "taker_buy_quote": 749226.520587 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2831, "high": 0.2836, "low": 0.2801, "close": 0.2811, "volume": 4883454.88, "close_time": 1764439199999, "quote_volume": 1375302.138723, "trades": 7793, "taker_buy_base": 2579629.59, "taker_buy_quote": 726534.913037 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2811, "high": 0.2835, "low": 0.2789, "close": 0.2834, "volume": 4811693.2, "close_time": 1764442799999, "quote_volume": 1352876.952655, "trades": 8763, "taker_buy_base": 2624934.75, "taker_buy_quote": 738279.260343 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2835, "high": 0.2839, "low": 0.282, "close": 0.2836, "volume": 3542440.68, "close_time": 1764446399999, "quote_volume": 1002210.5659, "trades": 6437, "taker_buy_base": 2018388.62, "taker_buy_quote": 571036.866769 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2836, "high": 0.2874, "low": 0.2821, "close": 0.2868, "volume": 4943005.26, "close_time": 1764449999999, "quote_volume": 1408600.346458, "trades": 8913, "taker_buy_base": 2784671.91, "taker_buy_quote": 793748.846008 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2869, "high": 0.2872, "low": 0.2835, "close": 0.2844, "volume": 3698075.84, "close_time": 1764453599999, "quote_volume": 1055039.355081, "trades": 6209, "taker_buy_base": 1856362.46, "taker_buy_quote": 529611.170521 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2844, "high": 0.285, "low": 0.2817, "close": 0.2825, "volume": 1781457.28, "close_time": 1764457199999, "quote_volume": 505310.617363, "trades": 3294, "taker_buy_base": 742852.58, "taker_buy_quote": 210751.075897 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2824, "high": 0.2845, "low": 0.2813, "close": 0.2837, "volume": 1973573.24, "close_time": 1764460799999, "quote_volume": 558912.589845, "trades": 4421, "taker_buy_base": 1031376.44, "taker_buy_quote": 292108.819601 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2837, "high": 0.2853, "low": 0.2829, "close": 0.2847, "volume": 2923924.59, "close_time": 1764464399999, "quote_volume": 831331.31664, "trades": 5094, "taker_buy_base": 1736973.72, "taker_buy_quote": 493905.950095 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2846, "high": 0.2888, "low": 0.2842, "close": 0.2884, "volume": 3434837.96, "close_time": 1764467999999, "quote_volume": 985940.363287, "trades": 6886, "taker_buy_base": 1921350.71, "taker_buy_quote": 551716.672785 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2884, "high": 0.2914, "low": 0.2863, "close": 0.2874, "volume": 6476017.34, "close_time": 1764471599999, "quote_volume": 1872499.581099, "trades": 9759, "taker_buy_base": 3508512.47, "taker_buy_quote": 1015016.463073 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2875, "high": 0.3013, "low": 0.2844, "close": 0.2953, "volume": 22959857.02, "close_time": 1764475199999, "quote_volume": 6786823.043871, "trades": 22289, "taker_buy_base": 13135664.62, "taker_buy_quote": 3884258.911457 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2953, "high": 0.2977, "low": 0.2918, "close": 0.2942, "volume": 9823246.64, "close_time": 1764478799999, "quote_volume": 2892800.473089, "trades": 12884, "taker_buy_base": 4607665.47, "taker_buy_quote": 1357244.737383 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2941, "high": 0.2947, "low": 0.2883, "close": 0.2908, "volume": 6059891.1, "close_time": 1764482399999, "quote_volume": 1759170.357795, "trades": 8406, "taker_buy_base": 3104762.98, "taker_buy_quote": 901285.506676 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2908, "high": 0.2949, "low": 0.289, "close": 0.292, "volume": 4803713.14, "close_time": 1764485999999, "quote_volume": 1403174.868942, "trades": 8662, "taker_buy_base": 2379934.66, "taker_buy_quote": 695143.560589 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.292, "high": 0.292, "low": 0.2878, "close": 0.2893, "volume": 4159202.14, "close_time": 1764489599999, "quote_volume": 1204263.616664, "trades": 6226, "taker_buy_base": 2163765.47, "taker_buy_quote": 626617.95808 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2893, "high": 0.2903, "low": 0.285, "close": 0.2866, "volume": 5931076.15, "close_time": 1764493199999, "quote_volume": 1703107.413419, "trades": 9828, "taker_buy_base": 2455814.78, "taker_buy_quote": 705416.562644 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2867, "high": 0.2873, "low": 0.2847, "close": 0.2856, "volume": 4077121.06, "close_time": 1764496799999, "quote_volume": 1167159.911202, "trades": 5613, "taker_buy_base": 2326847.0, "taker_buy_quote": 666470.134194 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2855, "high": 0.2866, "low": 0.2792, "close": 0.2799, "volume": 7832996.63, "close_time": 1764500399999, "quote_volume": 2210654.074597, "trades": 9755, "taker_buy_base": 3116245.32, "taker_buy_quote": 880286.12931 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2798, "high": 0.2807, "low": 0.2767, "close": 0.2775, "volume": 6405069.02, "close_time": 1764503999999, "quote_volume": 1784773.760817, "trades": 9229, "taker_buy_base": 2568167.62, "taker_buy_quote": 715624.594913 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2774, "high": 0.2794, "low": 0.2752, "close": 0.2784, "volume": 5314153.68, "close_time": 1764507599999, "quote_volume": 1472854.758949, "trades": 9390, "taker_buy_base": 2496203.45, "taker_buy_quote": 692305.629179 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2785, "high": 0.2821, "low": 0.2777, "close": 0.2798, "volume": 9635218.51, "close_time": 1764511199999, "quote_volume": 2693720.655214, "trades": 12271, "taker_buy_base": 4498134.3, "taker_buy_quote": 1257742.702263 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2798, "high": 0.2802, "low": 0.2729, "close": 0.2751, "volume": 9008195.08, "close_time": 1764514799999, "quote_volume": 2491871.972942, "trades": 8874, "taker_buy_base": 3658525.71, "taker_buy_quote": 1012969.125363 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2675, "close": 0.2692, "volume": 10911291.6, "close_time": 1764518399999, "quote_volume": 2949095.576389, "trades": 12880, "taker_buy_base": 4752840.57, "taker_buy_quote": 1284570.246527 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2693, "high": 0.2732, "low": 0.2687, "close": 0.2723, "volume": 4492601.68, "close_time": 1764521999999, "quote_volume": 1218525.938333, "trades": 6483, "taker_buy_base": 2474173.66, "taker_buy_quote": 670442.433861 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2723, "high": 0.2732, "low": 0.2705, "close": 0.2718, "volume": 3309616.63, "close_time": 1764525599999, "quote_volume": 900276.091921, "trades": 4899, "taker_buy_base": 1464336.73, "taker_buy_quote": 398055.184062 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2718, "high": 0.2727, "low": 0.2707, "close": 0.2717, "volume": 4165493.41, "close_time": 1764529199999, "quote_volume": 1132171.926969, "trades": 4532, "taker_buy_base": 2318113.56, "taker_buy_quote": 630048.758021 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2716, "high": 0.2734, "low": 0.2704, "close": 0.2713, "volume": 3336453.35, "close_time": 1764532799999, "quote_volume": 906291.948063, "trades": 3976, "taker_buy_base": 1819882.58, "taker_buy_quote": 494497.121701 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2713, "high": 0.2721, "low": 0.2685, "close": 0.2691, "volume": 3666920.91, "close_time": 1764536399999, "quote_volume": 990992.255778, "trades": 4090, "taker_buy_base": 1678832.02, "taker_buy_quote": 454076.32461 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.269, "high": 0.2698, "low": 0.2668, "close": 0.2671, "volume": 3803917.13, "close_time": 1764539999999, "quote_volume": 1019292.082884, "trades": 5104, "taker_buy_base": 1697947.81, "taker_buy_quote": 455033.893005 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2672, "high": 0.2684, "low": 0.2637, "close": 0.2642, "volume": 5629484.1, "close_time": 1764543599999, "quote_volume": 1495974.032795, "trades": 5924, "taker_buy_base": 2381466.8, "taker_buy_quote": 632724.678425 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2642, "high": 0.2644, "low": 0.2582, "close": 0.2589, "volume": 8041266.91, "close_time": 1764547199999, "quote_volume": 2097815.531686, "trades": 8987, "taker_buy_base": 3238044.82, "taker_buy_quote": 844699.198625 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2588, "high": 0.2596, "low": 0.2444, "close": 0.2453, "volume": 25456167.35, "close_time": 1764550799999, "quote_volume": 6396343.674944, "trades": 37581, "taker_buy_base": 10294312.96, "taker_buy_quote": 2588791.976761 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2452, "high": 0.2493, "low": 0.2438, "close": 0.2473, "volume": 12206028.11, "close_time": 1764554399999, "quote_volume": 3013827.667672, "trades": 15515, "taker_buy_base": 6589213.99, "taker_buy_quote": 1626611.62131 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2473, "high": 0.2501, "low": 0.2464, "close": 0.2464, "volume": 7992777.53, "close_time": 1764557999999, "quote_volume": 1980876.183803, "trades": 9719, "taker_buy_base": 4057986.59, "taker_buy_quote": 1005607.559519 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2463, "high": 0.2466, "low": 0.2429, "close": 0.2434, "volume": 6169843.95, "close_time": 1764561599999, "quote_volume": 1511554.754021, "trades": 8185, "taker_buy_base": 3208560.83, "taker_buy_quote": 786001.649414 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2433, "high": 0.2447, "low": 0.2425, "close": 0.244, "volume": 4551007.89, "close_time": 1764565199999, "quote_volume": 1109004.019905, "trades": 6801, "taker_buy_base": 2586740.29, "taker_buy_quote": 630539.977049 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.244, "high": 0.2442, "low": 0.2403, "close": 0.2418, "volume": 5871755.49, "close_time": 1764568799999, "quote_volume": 1420306.587618, "trades": 7111, "taker_buy_base": 3086551.35, "taker_buy_quote": 747039.017493 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2417, "high": 0.2421, "low": 0.2394, "close": 0.2394, "volume": 5045902.28, "close_time": 1764572399999, "quote_volume": 1213038.883767, "trades": 6529, "taker_buy_base": 2581311.23, "taker_buy_quote": 620624.737661 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2394, "high": 0.2407, "low": 0.2358, "close": 0.2399, "volume": 10582517.42, "close_time": 1764575999999, "quote_volume": 2520889.023284, "trades": 10846, "taker_buy_base": 5806130.24, "taker_buy_quote": 1382589.734815 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2399, "high": 0.2409, "low": 0.2377, "close": 0.2397, "volume": 6419482.02, "close_time": 1764579599999, "quote_volume": 1537110.303765, "trades": 9186, "taker_buy_base": 3693396.75, "taker_buy_quote": 884390.965553 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2398, "high": 0.241, "low": 0.2383, "close": 0.2397, "volume": 6299747.44, "close_time": 1764583199999, "quote_volume": 1512073.585042, "trades": 8072, "taker_buy_base": 3930028.96, "taker_buy_quote": 943433.292887 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2397, "high": 0.241, "low": 0.239, "close": 0.2394, "volume": 5184601.61, "close_time": 1764586799999, "quote_volume": 1242185.663115, "trades": 5527, "taker_buy_base": 2479855.43, "taker_buy_quote": 594187.60858 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2394, "high": 0.2396, "low": 0.2366, "close": 0.2394, "volume": 5894127.63, "close_time": 1764590399999, "quote_volume": 1402711.459275, "trades": 5869, "taker_buy_base": 2233824.92, "taker_buy_quote": 531604.021137 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2395, "high": 0.2426, "low": 0.2351, "close": 0.2419, "volume": 7493661.28, "close_time": 1764593999999, "quote_volume": 1787444.74488, "trades": 9826, "taker_buy_base": 3510769.41, "taker_buy_quote": 838016.882129 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2418, "high": 0.2446, "low": 0.2405, "close": 0.2426, "volume": 12155224.34, "close_time": 1764597599999, "quote_volume": 2949264.60835, "trades": 13638, "taker_buy_base": 6335436.46, "taker_buy_quote": 1537260.160081 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2425, "high": 0.245, "low": 0.2414, "close": 0.2417, "volume": 7830518.33, "close_time": 1764601199999, "quote_volume": 1904446.341771, "trades": 12953, "taker_buy_base": 3616941.33, "taker_buy_quote": 880077.708688 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2418, "high": 0.2425, "low": 0.2373, "close": 0.24, "volume": 13078056.2, "close_time": 1764604799999, "quote_volume": 3135131.246428, "trades": 18635, "taker_buy_base": 5675021.81, "taker_buy_quote": 1360877.603313 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2352, "close": 0.236, "volume": 7288841.39, "close_time": 1764608399999, "quote_volume": 1730174.694612, "trades": 10560, "taker_buy_base": 3220626.54, "taker_buy_quote": 764390.668878 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.236, "high": 0.2388, "low": 0.236, "close": 0.2376, "volume": 3494319.36, "close_time": 1764611999999, "quote_volume": 830099.71097, "trades": 5330, "taker_buy_base": 1929949.9, "taker_buy_quote": 458493.941426 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2377, "high": 0.2441, "low": 0.2377, "close": 0.2438, "volume": 5709951.76, "close_time": 1764615599999, "quote_volume": 1372820.223515, "trades": 7733, "taker_buy_base": 3391328.08, "taker_buy_quote": 815563.813737 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2438, "high": 0.2444, "low": 0.2393, "close": 0.2397, "volume": 3438100.55, "close_time": 1764619199999, "quote_volume": 831781.367324, "trades": 6159, "taker_buy_base": 1537273.08, "taker_buy_quote": 372086.063676 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2397, "high": 0.2423, "low": 0.2395, "close": 0.2402, "volume": 3662362.07, "close_time": 1764622799999, "quote_volume": 881463.489811, "trades": 5822, "taker_buy_base": 1955889.99, "taker_buy_quote": 470816.911886 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2401, "high": 0.2418, "low": 0.2394, "close": 0.24, "volume": 3044235.9, "close_time": 1764626399999, "quote_volume": 732872.739708, "trades": 5787, "taker_buy_base": 1705724.04, "taker_buy_quote": 410639.340979 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.24, "high": 0.2431, "low": 0.2395, "close": 0.2417, "volume": 2723225.2, "close_time": 1764629999999, "quote_volume": 656468.480194, "trades": 4219, "taker_buy_base": 1654076.4, "taker_buy_quote": 398647.776251 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2417, "high": 0.2452, "low": 0.2417, "close": 0.243, "volume": 2816360.82, "close_time": 1764633599999, "quote_volume": 686253.885645, "trades": 3868, "taker_buy_base": 1612876.48, "taker_buy_quote": 392878.021619 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.243, "high": 0.2435, "low": 0.2406, "close": 0.2407, "volume": 2463863.33, "close_time": 1764637199999, "quote_volume": 596806.339055, "trades": 4064, "taker_buy_base": 1234201.4, "taker_buy_quote": 299150.342043 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2407, "high": 0.244, "low": 0.2386, "close": 0.239, "volume": 4825032.7, "close_time": 1764640799999, "quote_volume": 1160759.669775, "trades": 5932, "taker_buy_base": 2442155.0, "taker_buy_quote": 587542.714894 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2391, "high": 0.2411, "low": 0.2377, "close": 0.2385, "volume": 2814645.38, "close_time": 1764644399999, "quote_volume": 673697.461303, "trades": 5111, "taker_buy_base": 1338160.65, "taker_buy_quote": 320533.096387 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2385, "high": 0.2401, "low": 0.2373, "close": 0.2389, "volume": 2826429.99, "close_time": 1764647999999, "quote_volume": 674530.135059, "trades": 4181, "taker_buy_base": 1348700.54, "taker_buy_quote": 321924.26703 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2389, "high": 0.2399, "low": 0.2382, "close": 0.2386, "volume": 1991522.55, "close_time": 1764651599999, "quote_volume": 476104.388874, "trades": 3629, "taker_buy_base": 1012962.58, "taker_buy_quote": 242166.109805 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2386, "high": 0.2397, "low": 0.2375, "close": 0.2386, "volume": 2109199.44, "close_time": 1764655199999, "quote_volume": 503299.315974, "trades": 3102, "taker_buy_base": 1187448.04, "taker_buy_quote": 283454.296316 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2386, "high": 0.2424, "low": 0.2381, "close": 0.242, "volume": 3294922.6, "close_time": 1764658799999, "quote_volume": 791236.41894, "trades": 4038, "taker_buy_base": 1943253.76, "taker_buy_quote": 466980.389699 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2389, "close": 0.2401, "volume": 2762934.52, "close_time": 1764662399999, "quote_volume": 663149.294671, "trades": 4110, "taker_buy_base": 1409260.27, "taker_buy_quote": 338046.353654 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2401, "high": 0.2403, "low": 0.2316, "close": 0.2335, "volume": 8584160.89, "close_time": 1764665999999, "quote_volume": 2021127.125152, "trades": 8715, "taker_buy_base": 3586136.72, "taker_buy_quote": 844024.80156 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2335, "high": 0.2362, "low": 0.2332, "close": 0.2339, "volume": 5490997.89, "close_time": 1764669599999, "quote_volume": 1288558.551177, "trades": 5860, "taker_buy_base": 2855938.73, "taker_buy_quote": 670469.268836 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2338, "high": 0.2396, "low": 0.2337, "close": 0.2382, "volume": 5635646.41, "close_time": 1764673199999, "quote_volume": 1331737.990718, "trades": 6139, "taker_buy_base": 3328833.59, "taker_buy_quote": 786135.157793 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2382, "high": 0.2398, "low": 0.2365, "close": 0.2387, "volume": 5226878.18, "close_time": 1764676799999, "quote_volume": 1245460.015602, "trades": 5704, "taker_buy_base": 2816504.36, "taker_buy_quote": 671165.679278 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2387, "high": 0.2399, "low": 0.237, "close": 0.2385, "volume": 4056193.63, "close_time": 1764680399999, "quote_volume": 968162.234529, "trades": 4749, "taker_buy_base": 2403686.82, "taker_buy_quote": 573707.462599 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2386, "high": 0.2397, "low": 0.2372, "close": 0.2391, "volume": 9836298.8, "close_time": 1764683999999, "quote_volume": 2345020.202154, "trades": 11223, "taker_buy_base": 3277174.07, "taker_buy_quote": 781456.9838 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2391, "high": 0.2467, "low": 0.2377, "close": 0.2467, "volume": 23265871.76, "close_time": 1764687599999, "quote_volume": 5640536.414731, "trades": 30240, "taker_buy_base": 10129427.71, "taker_buy_quote": 2454295.210234 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2465, "high": 0.2655, "low": 0.2465, "close": 0.2612, "volume": 46191574.22, "close_time": 1764691199999, "quote_volume": 11777840.793365, "trades": 50254, "taker_buy_base": 23251937.26, "taker_buy_quote": 5942386.853359 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2612, "high": 0.2635, "low": 0.2552, "close": 0.2583, "volume": 17573414.22, "close_time": 1764694799999, "quote_volume": 4550981.799939, "trades": 24045, "taker_buy_base": 8183361.31, "taker_buy_quote": 2119213.126641 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2582, "high": 0.2626, "low": 0.2573, "close": 0.2617, "volume": 7097965.76, "close_time": 1764698399999, "quote_volume": 1848345.504342, "trades": 11341, "taker_buy_base": 3060843.51, "taker_buy_quote": 796542.666914 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2617, "high": 0.2659, "low": 0.2616, "close": 0.2659, "volume": 7159301.44, "close_time": 1764701999999, "quote_volume": 1886728.447348, "trades": 9819, "taker_buy_base": 3912875.97, "taker_buy_quote": 1031183.676723 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2659, "high": 0.2681, "low": 0.2617, "close": 0.2628, "volume": 7259534.67, "close_time": 1764705599999, "quote_volume": 1923771.319729, "trades": 9580, "taker_buy_base": 3275976.24, "taker_buy_quote": 869178.901321 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2629, "high": 0.2653, "low": 0.2595, "close": 0.2649, "volume": 10957347.03, "close_time": 1764709199999, "quote_volume": 2870974.185482, "trades": 13929, "taker_buy_base": 3999387.79, "taker_buy_quote": 1049904.548002 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2649, "high": 0.2674, "low": 0.2643, "close": 0.2663, "volume": 7605293.4, "close_time": 1764712799999, "quote_volume": 2019101.6044, "trades": 5923, "taker_buy_base": 3612572.37, "taker_buy_quote": 958850.408928 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2663, "high": 0.2774, "low": 0.2663, "close": 0.2742, "volume": 12136472.39, "close_time": 1764716399999, "quote_volume": 3306087.47652, "trades": 12394, "taker_buy_base": 6098614.1, "taker_buy_quote": 1660306.68095 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2743, "high": 0.275, "low": 0.2686, "close": 0.2696, "volume": 7101124.21, "close_time": 1764719999999, "quote_volume": 1924422.757833, "trades": 6315, "taker_buy_base": 3108290.92, "taker_buy_quote": 842204.113046 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2696, "high": 0.2711, "low": 0.2675, "close": 0.2693, "volume": 5714791.93, "close_time": 1764723599999, "quote_volume": 1538008.93004, "trades": 5934, "taker_buy_base": 2910919.14, "taker_buy_quote": 783290.199858 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2693, "high": 0.2748, "low": 0.2684, "close": 0.2743, "volume": 5347848.63, "close_time": 1764727199999, "quote_volume": 1455866.328273, "trades": 6396, "taker_buy_base": 3181716.98, "taker_buy_quote": 866356.577656 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2744, "high": 0.276, "low": 0.2715, "close": 0.2731, "volume": 7602347.92, "close_time": 1764730799999, "quote_volume": 2083716.859739, "trades": 8196, "taker_buy_base": 4247334.29, "taker_buy_quote": 1164566.804102 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.273, "high": 0.2786, "low": 0.2714, "close": 0.2758, "volume": 10465063.69, "close_time": 1764734399999, "quote_volume": 2887705.523463, "trades": 9707, "taker_buy_base": 5255938.46, "taker_buy_quote": 1451073.383128 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2757, "high": 0.2767, "low": 0.2729, "close": 0.2755, "volume": 7333269.59, "close_time": 1764737999999, "quote_volume": 2014647.93919, "trades": 7485, "taker_buy_base": 3915474.04, "taker_buy_quote": 1076055.160937 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2754, "high": 0.2801, "low": 0.275, "close": 0.2773, "volume": 5657178.15, "close_time": 1764741599999, "quote_volume": 1571669.54062, "trades": 6517, "taker_buy_base": 3106773.13, "taker_buy_quote": 863883.641257 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2774, "high": 0.2802, "low": 0.2731, "close": 0.2741, "volume": 9018472.56, "close_time": 1764745199999, "quote_volume": 2489009.642903, "trades": 7991, "taker_buy_base": 4509565.91, "taker_buy_quote": 1244006.494442 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2741, "high": 0.2784, "low": 0.2739, "close": 0.2784, "volume": 5780998.96, "close_time": 1764748799999, "quote_volume": 1596286.2636, "trades": 6246, "taker_buy_base": 2868410.55, "taker_buy_quote": 792359.044424 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2785, "high": 0.281, "low": 0.2759, "close": 0.2776, "volume": 7912051.74, "close_time": 1764752399999, "quote_volume": 2204121.160689, "trades": 7882, "taker_buy_base": 3825495.38, "taker_buy_quote": 1066051.224229 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2775, "high": 0.2796, "low": 0.2745, "close": 0.2762, "volume": 6054986.03, "close_time": 1764755999999, "quote_volume": 1674023.945594, "trades": 6313, "taker_buy_base": 3234715.44, "taker_buy_quote": 894026.084515 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2763, "high": 0.2781, "low": 0.2738, "close": 0.274, "volume": 4791768.33, "close_time": 1764759599999, "quote_volume": 1323114.222954, "trades": 5397, "taker_buy_base": 2181792.77, "taker_buy_quote": 602551.10179 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2741, "high": 0.2747, "low": 0.2726, "close": 0.2734, "volume": 4859156.75, "close_time": 1764763199999, "quote_volume": 1329806.154429, "trades": 5820, "taker_buy_base": 2094326.61, "taker_buy_quote": 573275.093488 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2734, "high": 0.2756, "low": 0.2715, "close": 0.2749, "volume": 3776868.3, "close_time": 1764766799999, "quote_volume": 1032519.698831, "trades": 4726, "taker_buy_base": 2115512.23, "taker_buy_quote": 578612.183899 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2748, "high": 0.2791, "low": 0.2746, "close": 0.277, "volume": 4804384.95, "close_time": 1764770399999, "quote_volume": 1329322.253434, "trades": 6281, "taker_buy_base": 2731260.72, "taker_buy_quote": 755695.330059 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2771, "high": 0.2828, "low": 0.2704, "close": 0.2779, "volume": 23772916.73, "close_time": 1764773999999, "quote_volume": 6562969.649126, "trades": 20612, "taker_buy_base": 10338193.52, "taker_buy_quote": 2855589.922472 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2779, "high": 0.2844, "low": 0.2765, "close": 0.2835, "volume": 10550817.55, "close_time": 1764777599999, "quote_volume": 2958237.470894, "trades": 12114, "taker_buy_base": 5645332.96, "taker_buy_quote": 1583371.950988 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2835, "high": 0.2887, "low": 0.2786, "close": 0.2836, "volume": 14217279.87, "close_time": 1764781199999, "quote_volume": 4034004.680649, "trades": 14751, "taker_buy_base": 7034926.5, "taker_buy_quote": 1996486.537724 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2836, "high": 0.294, "low": 0.2832, "close": 0.2931, "volume": 11561876.36, "close_time": 1764784799999, "quote_volume": 3346254.253639, "trades": 14653, "taker_buy_base": 6444995.29, "taker_buy_quote": 1865547.514151 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2931, "high": 0.2958, "low": 0.2877, "close": 0.2887, "volume": 9595404.87, "close_time": 1764788399999, "quote_volume": 2799659.985573, "trades": 11242, "taker_buy_base": 4308074.88, "taker_buy_quote": 1258150.155496 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2887, "high": 0.2921, "low": 0.2868, "close": 0.2892, "volume": 5720778.15, "close_time": 1764791999999, "quote_volume": 1653356.281464, "trades": 6183, "taker_buy_base": 3003516.31, "taker_buy_quote": 868059.57638 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2892, "high": 0.2946, "low": 0.2876, "close": 0.2904, "volume": 7210598.13, "close_time": 1764795599999, "quote_volume": 2098787.104544, "trades": 7971, "taker_buy_base": 3949257.92, "taker_buy_quote": 1149681.967614 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2905, "high": 0.2942, "low": 0.2897, "close": 0.2937, "volume": 6344000.91, "close_time": 1764799199999, "quote_volume": 1853329.829673, "trades": 7328, "taker_buy_base": 3720181.13, "taker_buy_quote": 1086983.682227 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2938, "high": 0.2974, "low": 0.2925, "close": 0.2956, "volume": 5710096.13, "close_time": 1764802799999, "quote_volume": 1682010.329529, "trades": 7442, "taker_buy_base": 3349411.36, "taker_buy_quote": 986799.990988 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2956, "high": 0.2998, "low": 0.2955, "close": 0.2971, "volume": 10579996.45, "close_time": 1764806399999, "quote_volume": 3146015.055391, "trades": 10764, "taker_buy_base": 4440232.86, "taker_buy_quote": 1320763.501036 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2971, "high": 0.3008, "low": 0.2958, "close": 0.2994, "volume": 11133164.16, "close_time": 1764809999999, "quote_volume": 3323878.368078, "trades": 11968, "taker_buy_base": 5891359.25, "taker_buy_quote": 1759945.253019 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2995, "high": 0.3028, "low": 0.2959, "close": 0.296, "volume": 11424052.39, "close_time": 1764813599999, "quote_volume": 3409251.666033, "trades": 12153, "taker_buy_base": 5365254.34, "taker_buy_quote": 1602766.152703 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.296, "high": 0.2983, "low": 0.2942, "close": 0.2962, "volume": 6129481.02, "close_time": 1764817199999, "quote_volume": 1813971.723752, "trades": 7963, "taker_buy_base": 3002194.83, "taker_buy_quote": 888703.526835 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2962, "high": 0.2975, "low": 0.2919, "close": 0.2933, "volume": 7124347.68, "close_time": 1764820799999, "quote_volume": 2093727.178242, "trades": 6293, "taker_buy_base": 2887688.8, "taker_buy_quote": 848987.773404 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2934, "high": 0.2963, "low": 0.2905, "close": 0.2961, "volume": 5003097.3, "close_time": 1764824399999, "quote_volume": 1467653.398196, "trades": 5810, "taker_buy_base": 2568456.62, "taker_buy_quote": 753772.66836 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2961, "high": 0.2963, "low": 0.293, "close": 0.2943, "volume": 2772628.17, "close_time": 1764827999999, "quote_volume": 816051.839752, "trades": 5082, "taker_buy_base": 1023982.87, "taker_buy_quote": 301467.648103 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2943, "high": 0.296, "low": 0.2937, "close": 0.2957, "volume": 1770695.45, "close_time": 1764831599999, "quote_volume": 522042.536691, "trades": 3644, "taker_buy_base": 953423.22, "taker_buy_quote": 281140.628618 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2957, "high": 0.2957, "low": 0.2902, "close": 0.2913, "volume": 7212487.27, "close_time": 1764835199999, "quote_volume": 2105143.367893, "trades": 5856, "taker_buy_base": 3153916.41, "taker_buy_quote": 920334.733821 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2912, "high": 0.2921, "low": 0.2858, "close": 0.2866, "volume": 6387056.49, "close_time": 1764838799999, "quote_volume": 1842978.861181, "trades": 7471, "taker_buy_base": 2340182.26, "taker_buy_quote": 676102.230877 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2867, "high": 0.2965, "low": 0.2864, "close": 0.2911, "volume": 9059486.5, "close_time": 1764842399999, "quote_volume": 2643740.638218, "trades": 10680, "taker_buy_base": 4885706.52, "taker_buy_quote": 1424591.769522 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.291, "high": 0.293, "low": 0.2898, "close": 0.29, "volume": 3120603.14, "close_time": 1764845999999, "quote_volume": 909782.946847, "trades": 4662, "taker_buy_base": 1332233.84, "taker_buy_quote": 388713.465221 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2899, "high": 0.2907, "low": 0.2888, "close": 0.2895, "volume": 4019356.33, "close_time": 1764849599999, "quote_volume": 1163798.438024, "trades": 4462, "taker_buy_base": 1725485.61, "taker_buy_quote": 499677.992968 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2896, "high": 0.2901, "low": 0.286, "close": 0.2865, "volume": 5170660.61, "close_time": 1764853199999, "quote_volume": 1489303.089369, "trades": 5682, "taker_buy_base": 2056831.37, "taker_buy_quote": 592540.743925 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2864, "high": 0.2874, "low": 0.282, "close": 0.283, "volume": 7166122.44, "close_time": 1764856799999, "quote_volume": 2036744.287057, "trades": 9469, "taker_buy_base": 2971026.1, "taker_buy_quote": 844771.846159 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.283, "high": 0.2866, "low": 0.2828, "close": 0.2839, "volume": 5408304.79, "close_time": 1764860399999, "quote_volume": 1538320.806673, "trades": 9452, "taker_buy_base": 2621440.78, "taker_buy_quote": 745605.6499 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2839, "high": 0.2914, "low": 0.2838, "close": 0.2903, "volume": 5673543.04, "close_time": 1764863999999, "quote_volume": 1635606.209441, "trades": 8112, "taker_buy_base": 2859307.45, "taker_buy_quote": 824255.804086 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2902, "high": 0.2905, "low": 0.2873, "close": 0.2878, "volume": 4779738.5, "close_time": 1764867599999, "quote_volume": 1380942.643279, "trades": 7791, "taker_buy_base": 2385383.79, "taker_buy_quote": 689445.71816 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2878, "high": 0.2887, "low": 0.2856, "close": 0.2878, "volume": 4692393.61, "close_time": 1764871199999, "quote_volume": 1347534.183378, "trades": 6967, "taker_buy_base": 2100294.02, "taker_buy_quote": 603430.83259 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2878, "high": 0.2911, "low": 0.2868, "close": 0.2878, "volume": 3578417.76, "close_time": 1764874799999, "quote_volume": 1033166.946111, "trades": 5528, "taker_buy_base": 1586181.28, "taker_buy_quote": 458331.225272 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2878, "high": 0.2879, "low": 0.2813, "close": 0.2856, "volume": 12982473.83, "close_time": 1764878399999, "quote_volume": 3693257.892955, "trades": 18752, "taker_buy_base": 7214498.61, "taker_buy_quote": 2051078.179158 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2856, "high": 0.287, "low": 0.283, "close": 0.2862, "volume": 2750362.08, "close_time": 1764881999999, "quote_volume": 783978.2947, "trades": 5420, "taker_buy_base": 1275386.92, "taker_buy_quote": 363786.703721 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2862, "high": 0.287, "low": 0.283, "close": 0.2835, "volume": 3015572.61, "close_time": 1764885599999, "quote_volume": 859678.37929, "trades": 4738, "taker_buy_base": 1274948.47, "taker_buy_quote": 363404.147561 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2836, "high": 0.2854, "low": 0.2835, "close": 0.2843, "volume": 1186297.67, "close_time": 1764889199999, "quote_volume": 337500.712428, "trades": 2515, "taker_buy_base": 444355.18, "taker_buy_quote": 126419.30925 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2843, "high": 0.2845, "low": 0.2824, "close": 0.2836, "volume": 1749105.1, "close_time": 1764892799999, "quote_volume": 495633.319605, "trades": 2624, "taker_buy_base": 632740.6, "taker_buy_quote": 179300.75614 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2836, "high": 0.2859, "low": 0.2811, "close": 0.2816, "volume": 3054024.65, "close_time": 1764896399999, "quote_volume": 867235.412021, "trades": 3852, "taker_buy_base": 1099267.74, "taker_buy_quote": 312255.420054 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2815, "high": 0.286, "low": 0.2805, "close": 0.2847, "volume": 4768492.52, "close_time": 1764899999999, "quote_volume": 1350626.953507, "trades": 5160, "taker_buy_base": 2180895.98, "taker_buy_quote": 618201.16149 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2846, "high": 0.2885, "low": 0.284, "close": 0.2862, "volume": 2665791.45, "close_time": 1764903599999, "quote_volume": 764330.190827, "trades": 4277, "taker_buy_base": 1332963.17, "taker_buy_quote": 382413.929711 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2862, "high": 0.2862, "low": 0.2815, "close": 0.2829, "volume": 4487076.12, "close_time": 1764907199999, "quote_volume": 1269607.247999, "trades": 5330, "taker_buy_base": 2282479.85, "taker_buy_quote": 645701.375932 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2828, "high": 0.2838, "low": 0.2806, "close": 0.2819, "volume": 3390540.84, "close_time": 1764910799999, "quote_volume": 955979.645686, "trades": 5116, "taker_buy_base": 1416904.2, "taker_buy_quote": 399667.478972 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2819, "high": 0.283, "low": 0.2801, "close": 0.2809, "volume": 2140443.93, "close_time": 1764914399999, "quote_volume": 602203.238316, "trades": 2957, "taker_buy_base": 935615.05, "taker_buy_quote": 263210.994178 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2809, "high": 0.2825, "low": 0.2801, "close": 0.2822, "volume": 3206701.9, "close_time": 1764917999999, "quote_volume": 902762.697577, "trades": 3743, "taker_buy_base": 1770516.23, "taker_buy_quote": 498382.647309 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2821, "high": 0.2852, "low": 0.2818, "close": 0.2841, "volume": 4170417.63, "close_time": 1764921599999, "quote_volume": 1185278.587345, "trades": 5086, "taker_buy_base": 2291433.66, "taker_buy_quote": 651407.614225 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.284, "high": 0.2853, "low": 0.2817, "close": 0.2841, "volume": 3748501.02, "close_time": 1764925199999, "quote_volume": 1063949.757967, "trades": 4770, "taker_buy_base": 1675952.07, "taker_buy_quote": 475818.802983 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2841, "high": 0.2841, "low": 0.2781, "close": 0.279, "volume": 6328689.08, "close_time": 1764928799999, "quote_volume": 1773287.785101, "trades": 8292, "taker_buy_base": 2227578.62, "taker_buy_quote": 624135.003022 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2789, "high": 0.2833, "low": 0.2788, "close": 0.28, "volume": 5436584.83, "close_time": 1764932399999, "quote_volume": 1527683.886672, "trades": 7315, "taker_buy_base": 2136148.99, "taker_buy_quote": 600288.50625 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2799, "high": 0.2801, "low": 0.276, "close": 0.2767, "volume": 4283681.48, "close_time": 1764935999999, "quote_volume": 1190776.836679, "trades": 6109, "taker_buy_base": 1928426.85, "taker_buy_quote": 536143.332694 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2746, "close": 0.2759, "volume": 5197804.09, "close_time": 1764939599999, "quote_volume": 1431867.679967, "trades": 6330, "taker_buy_base": 2047035.98, "taker_buy_quote": 564022.566946 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.276, "high": 0.2797, "low": 0.2727, "close": 0.2728, "volume": 8979200.22, "close_time": 1764943199999, "quote_volume": 2473767.855434, "trades": 10639, "taker_buy_base": 4051997.19, "taker_buy_quote": 1118055.117343 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2729, "high": 0.2749, "low": 0.2703, "close": 0.2719, "volume": 10930594.63, "close_time": 1764946799999, "quote_volume": 2977957.822257, "trades": 11310, "taker_buy_base": 5091753.8, "taker_buy_quote": 1389125.703574 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2719, "high": 0.2778, "low": 0.2689, "close": 0.2703, "volume": 16173917.75, "close_time": 1764950399999, "quote_volume": 4429480.095457, "trades": 17117, "taker_buy_base": 9004914.85, "taker_buy_quote": 2468436.091329 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2703, "high": 0.2705, "low": 0.2565, "close": 0.2604, "volume": 33385367.86, "close_time": 1764953999999, "quote_volume": 8748782.547935, "trades": 27982, "taker_buy_base": 14937209.68, "taker_buy_quote": 3911745.315935 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2603, "high": 0.263, "low": 0.2586, "close": 0.2616, "volume": 9331140.75, "close_time": 1764957599999, "quote_volume": 2432935.161339, "trades": 10566, "taker_buy_base": 5135265.29, "taker_buy_quote": 1339536.021328 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2615, "high": 0.2638, "low": 0.2563, "close": 0.2568, "volume": 7739074.8, "close_time": 1764961199999, "quote_volume": 2012266.446449, "trades": 7777, "taker_buy_base": 3599215.28, "taker_buy_quote": 937703.328483 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2568, "high": 0.2603, "low": 0.255, "close": 0.2576, "volume": 7934805.6, "close_time": 1764964799999, "quote_volume": 2044937.167833, "trades": 8900, "taker_buy_base": 3702468.69, "taker_buy_quote": 955736.893819 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2576, "high": 0.2598, "low": 0.2569, "close": 0.2596, "volume": 2887048.2, "close_time": 1764968399999, "quote_volume": 745907.966963, "trades": 4442, "taker_buy_base": 1731375.36, "taker_buy_quote": 447239.659439 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2596, "high": 0.2616, "low": 0.2582, "close": 0.2585, "volume": 4328404.51, "close_time": 1764971999999, "quote_volume": 1125833.795618, "trades": 5491, "taker_buy_base": 2697762.95, "taker_buy_quote": 701768.003118 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2585, "high": 0.2608, "low": 0.2578, "close": 0.2608, "volume": 2762240.67, "close_time": 1764975599999, "quote_volume": 715964.748934, "trades": 4227, "taker_buy_base": 1671748.83, "taker_buy_quote": 433385.57273 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2609, "high": 0.2621, "low": 0.2585, "close": 0.2601, "volume": 2928835.73, "close_time": 1764979199999, "quote_volume": 763794.727121, "trades": 3118, "taker_buy_base": 1682970.23, "taker_buy_quote": 438829.70955 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2579, "close": 0.259, "volume": 3642820.67, "close_time": 1764982799999, "quote_volume": 942950.152033, "trades": 3338, "taker_buy_base": 2455109.71, "taker_buy_quote": 635443.333459 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2589, "high": 0.2599, "low": 0.2577, "close": 0.2591, "volume": 3673859.03, "close_time": 1764986399999, "quote_volume": 950456.00945, "trades": 3499, "taker_buy_base": 1963215.99, "taker_buy_quote": 507695.870319 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2591, "high": 0.2594, "low": 0.2582, "close": 0.2594, "volume": 1426078.84, "close_time": 1764989999999, "quote_volume": 369006.862168, "trades": 2219, "taker_buy_base": 858207.71, "taker_buy_quote": 222059.90587 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2593, "high": 0.2609, "low": 0.2589, "close": 0.2605, "volume": 2635056.01, "close_time": 1764993599999, "quote_volume": 685210.445923, "trades": 3111, "taker_buy_base": 1483425.42, "taker_buy_quote": 385725.866643 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2604, "high": 0.2615, "low": 0.259, "close": 0.2612, "volume": 2151542.38, "close_time": 1764997199999, "quote_volume": 559968.60591, "trades": 2275, "taker_buy_base": 973547.3, "taker_buy_quote": 253472.716466 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2612, "high": 0.2627, "low": 0.2612, "close": 0.2616, "volume": 2157515.17, "close_time": 1765000799999, "quote_volume": 564924.26722, "trades": 2455, "taker_buy_base": 1217006.53, "taker_buy_quote": 318695.106246 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2615, "high": 0.2626, "low": 0.2601, "close": 0.2604, "volume": 1805085.09, "close_time": 1765004399999, "quote_volume": 471450.113275, "trades": 2859, "taker_buy_base": 991228.33, "taker_buy_quote": 258930.998559 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2604, "high": 0.2609, "low": 0.2588, "close": 0.2601, "volume": 1730086.77, "close_time": 1765007999999, "quote_volume": 449842.920071, "trades": 2620, "taker_buy_base": 803748.5, "taker_buy_quote": 209033.505618 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2564, "close": 0.2569, "volume": 2751506.04, "close_time": 1765011599999, "quote_volume": 710635.071632, "trades": 3287, "taker_buy_base": 1574730.15, "taker_buy_quote": 406434.594822 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2568, "high": 0.2585, "low": 0.2564, "close": 0.257, "volume": 3107262.57, "close_time": 1765015199999, "quote_volume": 800177.264592, "trades": 3549, "taker_buy_base": 1443461.91, "taker_buy_quote": 371682.995355 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.257, "high": 0.2587, "low": 0.2565, "close": 0.2565, "volume": 1210846.74, "close_time": 1765018799999, "quote_volume": 311560.572922, "trades": 2136, "taker_buy_base": 670443.14, "taker_buy_quote": 172559.427783 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2564, "high": 0.2582, "low": 0.2562, "close": 0.2572, "volume": 1988859.32, "close_time": 1765022399999, "quote_volume": 511788.215929, "trades": 2821, "taker_buy_base": 1199856.48, "taker_buy_quote": 308739.372351 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2572, "high": 0.2581, "low": 0.2567, "close": 0.2578, "volume": 1602660.71, "close_time": 1765025999999, "quote_volume": 412676.277064, "trades": 2073, "taker_buy_base": 945275.48, "taker_buy_quote": 243393.822014 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2577, "high": 0.2591, "low": 0.2572, "close": 0.2587, "volume": 1887535.76, "close_time": 1765029599999, "quote_volume": 487173.167401, "trades": 2511, "taker_buy_base": 1107807.84, "taker_buy_quote": 285921.813325 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2587, "high": 0.2652, "low": 0.2581, "close": 0.2627, "volume": 6478663.2, "close_time": 1765033199999, "quote_volume": 1697987.318005, "trades": 9694, "taker_buy_base": 3377991.6, "taker_buy_quote": 886009.617434 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2627, "high": 0.2633, "low": 0.2586, "close": 0.2604, "volume": 5316203.58, "close_time": 1765036799999, "quote_volume": 1387475.576959, "trades": 7568, "taker_buy_base": 2721652.15, "taker_buy_quote": 710370.239665 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2605, "high": 0.2639, "low": 0.2598, "close": 0.2632, "volume": 3535911.31, "close_time": 1765040399999, "quote_volume": 928201.257578, "trades": 4218, "taker_buy_base": 1697333.52, "taker_buy_quote": 445725.388713 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2631, "high": 0.2655, "low": 0.262, "close": 0.2653, "volume": 4002116.3, "close_time": 1765043999999, "quote_volume": 1056816.620627, "trades": 5695, "taker_buy_base": 2289315.94, "taker_buy_quote": 604758.808343 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2654, "high": 0.2677, "low": 0.265, "close": 0.266, "volume": 3513987.98, "close_time": 1765047599999, "quote_volume": 935047.129121, "trades": 4398, "taker_buy_base": 1895123.47, "taker_buy_quote": 504315.752761 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.266, "high": 0.2665, "low": 0.2616, "close": 0.2632, "volume": 4210045.29, "close_time": 1765051199999, "quote_volume": 1108592.40639, "trades": 5404, "taker_buy_base": 1763607.54, "taker_buy_quote": 464270.205989 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2633, "high": 0.2654, "low": 0.2628, "close": 0.2647, "volume": 1795858.79, "close_time": 1765054799999, "quote_volume": 474319.669133, "trades": 2604, "taker_buy_base": 664013.44, "taker_buy_quote": 175427.117594 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2646, "high": 0.2668, "low": 0.2638, "close": 0.2645, "volume": 3118587.02, "close_time": 1765058399999, "quote_volume": 826756.335064, "trades": 5756, "taker_buy_base": 1328348.61, "taker_buy_quote": 352324.435069 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2645, "high": 0.2655, "low": 0.262, "close": 0.2626, "volume": 1449036.53, "close_time": 1765061999999, "quote_volume": 381549.106882, "trades": 2245, "taker_buy_base": 752053.77, "taker_buy_quote": 198103.242025 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2627, "high": 0.2634, "low": 0.2609, "close": 0.2622, "volume": 3017980.85, "close_time": 1765065599999, "quote_volume": 790043.314851, "trades": 3936, "taker_buy_base": 1734421.18, "taker_buy_quote": 454057.227436 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2622, "high": 0.2637, "low": 0.2616, "close": 0.2632, "volume": 3034686.44, "close_time": 1765069199999, "quote_volume": 797262.337493, "trades": 4104, "taker_buy_base": 1619323.32, "taker_buy_quote": 425534.198628 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2631, "high": 0.2635, "low": 0.2606, "close": 0.2606, "volume": 2130157.84, "close_time": 1765072799999, "quote_volume": 558051.486361, "trades": 3203, "taker_buy_base": 956573.25, "taker_buy_quote": 250794.338369 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2605, "high": 0.2625, "low": 0.2602, "close": 0.262, "volume": 990435.06, "close_time": 1765076399999, "quote_volume": 258589.542868, "trades": 1854, "taker_buy_base": 558514.47, "taker_buy_quote": 145800.369908 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.262, "high": 0.2625, "low": 0.2613, "close": 0.2622, "volume": 1363012.28, "close_time": 1765079999999, "quote_volume": 356940.182268, "trades": 1988, "taker_buy_base": 566707.72, "taker_buy_quote": 148413.221423 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2622, "high": 0.2627, "low": 0.2606, "close": 0.2609, "volume": 1274290.29, "close_time": 1765083599999, "quote_volume": 333120.475035, "trades": 1707, "taker_buy_base": 567444.77, "taker_buy_quote": 148369.013302 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2609, "high": 0.2623, "low": 0.2608, "close": 0.2615, "volume": 1630091.55, "close_time": 1765087199999, "quote_volume": 426335.349036, "trades": 1830, "taker_buy_base": 863544.23, "taker_buy_quote": 225843.878862 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2615, "high": 0.2637, "low": 0.2612, "close": 0.2633, "volume": 1252854.89, "close_time": 1765090799999, "quote_volume": 328988.892725, "trades": 1935, "taker_buy_base": 573415.43, "taker_buy_quote": 150586.310686 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2633, "high": 0.2639, "low": 0.2596, "close": 0.2609, "volume": 2624664.27, "close_time": 1765094399999, "quote_volume": 685035.892282, "trades": 3583, "taker_buy_base": 1122041.94, "taker_buy_quote": 292913.601133 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2609, "high": 0.2612, "low": 0.2577, "close": 0.2588, "volume": 4330776.8, "close_time": 1765097999999, "quote_volume": 1122338.673055, "trades": 4102, "taker_buy_base": 2306420.54, "taker_buy_quote": 597984.691578 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2588, "high": 0.2593, "low": 0.2571, "close": 0.2584, "volume": 3057305.47, "close_time": 1765101599999, "quote_volume": 789345.96419, "trades": 3731, "taker_buy_base": 1361264.27, "taker_buy_quote": 351649.408768 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2584, "high": 0.2601, "low": 0.258, "close": 0.2589, "volume": 1829262.85, "close_time": 1765105199999, "quote_volume": 473851.025714, "trades": 2461, "taker_buy_base": 788140.97, "taker_buy_quote": 204227.187347 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.259, "high": 0.26, "low": 0.2576, "close": 0.2582, "volume": 2466832.7, "close_time": 1765108799999, "quote_volume": 638270.186976, "trades": 2943, "taker_buy_base": 1284324.69, "taker_buy_quote": 332480.841574 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2582, "high": 0.2619, "low": 0.2581, "close": 0.2616, "volume": 1989703.28, "close_time": 1765112399999, "quote_volume": 517746.912486, "trades": 3321, "taker_buy_base": 1045704.0, "taker_buy_quote": 272250.71379 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2617, "high": 0.2622, "low": 0.2556, "close": 0.2578, "volume": 4209389.42, "close_time": 1765115999999, "quote_volume": 1086695.092536, "trades": 5836, "taker_buy_base": 1932512.8, "taker_buy_quote": 499567.173438 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2578, "high": 0.258, "low": 0.25, "close": 0.2516, "volume": 16504545.46, "close_time": 1765119599999, "quote_volume": 4173813.336012, "trades": 18243, "taker_buy_base": 6326989.93, "taker_buy_quote": 1599380.535737 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2516, "high": 0.2622, "low": 0.251, "close": 0.2618, "volume": 8858741.49, "close_time": 1765123199999, "quote_volume": 2271166.570515, "trades": 12834, "taker_buy_base": 5214194.91, "taker_buy_quote": 1337586.049185 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2618, "high": 0.2618, "low": 0.258, "close": 0.2611, "volume": 5229084.45, "close_time": 1765126799999, "quote_volume": 1358745.974213, "trades": 8184, "taker_buy_base": 2838441.17, "taker_buy_quote": 737622.892587 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2612, "high": 0.2734, "low": 0.2592, "close": 0.2712, "volume": 14962821.19, "close_time": 1765130399999, "quote_volume": 4016270.210922, "trades": 23816, "taker_buy_base": 7960189.47, "taker_buy_quote": 2137406.544575 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2711, "high": 0.2772, "low": 0.2711, "close": 0.2762, "volume": 10386855.47, "close_time": 1765133999999, "quote_volume": 2858444.841556, "trades": 14858, "taker_buy_base": 4700293.91, "taker_buy_quote": 1293196.401939 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2763, "high": 0.2765, "low": 0.2723, "close": 0.2756, "volume": 4240724.77, "close_time": 1765137599999, "quote_volume": 1162471.860925, "trades": 7115, "taker_buy_base": 1732973.42, "taker_buy_quote": 475467.967369 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2757, "high": 0.2826, "low": 0.2747, "close": 0.2826, "volume": 6643575.17, "close_time": 1765141199999, "quote_volume": 1854657.686413, "trades": 10343, "taker_buy_base": 4482213.53, "taker_buy_quote": 1251781.058454 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2825, "high": 0.2825, "low": 0.2704, "close": 0.272, "volume": 9324030.99, "close_time": 1765144799999, "quote_volume": 2575320.266591, "trades": 11425, "taker_buy_base": 3588305.02, "taker_buy_quote": 990388.843134 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.272, "high": 0.2722, "low": 0.264, "close": 0.2674, "volume": 11175412.39, "close_time": 1765148399999, "quote_volume": 2998519.54844, "trades": 14056, "taker_buy_base": 4922616.66, "taker_buy_quote": 1321161.920665 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2673, "high": 0.2686, "low": 0.2643, "close": 0.2675, "volume": 5171847.18, "close_time": 1765151999999, "quote_volume": 1377995.39278, "trades": 8275, "taker_buy_base": 2470597.02, "taker_buy_quote": 658668.873161 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2676, "high": 0.2704, "low": 0.2649, "close": 0.2681, "volume": 4141134.96, "close_time": 1765155599999, "quote_volume": 1107071.602926, "trades": 5350, "taker_buy_base": 1874112.56, "taker_buy_quote": 501184.190126 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2682, "high": 0.2782, "low": 0.268, "close": 0.2716, "volume": 8390930.55, "close_time": 1765159199999, "quote_volume": 2296384.427637, "trades": 11362, "taker_buy_base": 4371220.53, "taker_buy_quote": 1194917.95752 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2716, "high": 0.2735, "low": 0.2706, "close": 0.273, "volume": 3534517.06, "close_time": 1765162799999, "quote_volume": 960034.066235, "trades": 4248, "taker_buy_base": 2021756.7, "taker_buy_quote": 549166.10265 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.273, "high": 0.2742, "low": 0.2703, "close": 0.2715, "volume": 3079360.48, "close_time": 1765166399999, "quote_volume": 837602.720834, "trades": 3958, "taker_buy_base": 1551993.92, "taker_buy_quote": 422196.163359 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2715, "high": 0.2756, "low": 0.2707, "close": 0.2737, "volume": 2778350.77, "close_time": 1765169999999, "quote_volume": 759214.218283, "trades": 3920, "taker_buy_base": 1349157.36, "taker_buy_quote": 368516.776458 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2737, "high": 0.2771, "low": 0.2724, "close": 0.2771, "volume": 3353801.71, "close_time": 1765173599999, "quote_volume": 922966.293581, "trades": 4871, "taker_buy_base": 1889012.09, "taker_buy_quote": 519908.857652 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2771, "high": 0.2783, "low": 0.2753, "close": 0.2765, "volume": 3012582.84, "close_time": 1765177199999, "quote_volume": 833869.924435, "trades": 3392, "taker_buy_base": 1606490.13, "taker_buy_quote": 444913.207449 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2765, "high": 0.2778, "low": 0.2744, "close": 0.2771, "volume": 2823561.29, "close_time": 1765180799999, "quote_volume": 780166.975145, "trades": 3445, "taker_buy_base": 1175476.44, "taker_buy_quote": 325045.548441 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2771, "high": 0.2787, "low": 0.2747, "close": 0.2772, "volume": 3546550.71, "close_time": 1765184399999, "quote_volume": 980549.146628, "trades": 3772, "taker_buy_base": 1454922.48, "taker_buy_quote": 402295.398814 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2772, "high": 0.2828, "low": 0.2772, "close": 0.2782, "volume": 6829355.07, "close_time": 1765187999999, "quote_volume": 1913219.534165, "trades": 7893, "taker_buy_base": 3673691.33, "taker_buy_quote": 1029589.922778 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2783, "high": 0.2807, "low": 0.2773, "close": 0.2797, "volume": 3096527.12, "close_time": 1765191599999, "quote_volume": 863395.122437, "trades": 3483, "taker_buy_base": 1656030.78, "taker_buy_quote": 461878.473638 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2797, "high": 0.2798, "low": 0.276, "close": 0.2764, "volume": 3788769.86, "close_time": 1765195199999, "quote_volume": 1051319.74988, "trades": 4112, "taker_buy_base": 1884653.95, "taker_buy_quote": 522926.192684 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2764, "high": 0.2767, "low": 0.2743, "close": 0.2751, "volume": 4207184.75, "close_time": 1765198799999, "quote_volume": 1156975.746763, "trades": 4535, "taker_buy_base": 1306546.27, "taker_buy_quote": 359294.394687 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2752, "high": 0.2778, "low": 0.2741, "close": 0.2756, "volume": 5023911.04, "close_time": 1765202399999, "quote_volume": 1384456.213867, "trades": 6192, "taker_buy_base": 2216398.17, "taker_buy_quote": 611276.1932 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2756, "high": 0.2841, "low": 0.2753, "close": 0.2792, "volume": 16530058.9, "close_time": 1765205999999, "quote_volume": 4631485.860413, "trades": 16749, "taker_buy_base": 8596962.89, "taker_buy_quote": 2407832.08585 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2792, "high": 0.2806, "low": 0.2732, "close": 0.2745, "volume": 13558623.22, "close_time": 1765209599999, "quote_volume": 3755196.522042, "trades": 15591, "taker_buy_base": 6438196.08, "taker_buy_quote": 1784391.975252 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2745, "high": 0.281, "low": 0.2725, "close": 0.2783, "volume": 7394793.03, "close_time": 1765213199999, "quote_volume": 2048975.514249, "trades": 9790, "taker_buy_base": 3618175.2, "taker_buy_quote": 1003014.55741 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2782, "high": 0.2807, "low": 0.2745, "close": 0.2769, "volume": 4519451.98, "close_time": 1765216799999, "quote_volume": 1253493.034806, "trades": 7915, "taker_buy_base": 2485180.76, "taker_buy_quote": 689902.703673 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.277, "high": 0.2787, "low": 0.2716, "close": 0.2731, "volume": 4525454.51, "close_time": 1765220399999, "quote_volume": 1245926.209927, "trades": 6018, "taker_buy_base": 2248573.49, "taker_buy_quote": 619862.281675 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2731, "high": 0.2751, "low": 0.272, "close": 0.2733, "volume": 2868065.11, "close_time": 1765223999999, "quote_volume": 784080.810916, "trades": 4739, "taker_buy_base": 1444133.78, "taker_buy_quote": 394853.542978 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2734, "high": 0.2768, "low": 0.2732, "close": 0.2757, "volume": 2338784.56, "close_time": 1765227599999, "quote_volume": 642687.477542, "trades": 3671, "taker_buy_base": 1405693.29, "taker_buy_quote": 386388.170005 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2757, "high": 0.2776, "low": 0.2736, "close": 0.277, "volume": 3437531.96, "close_time": 1765231199999, "quote_volume": 948125.335959, "trades": 4420, "taker_buy_base": 1609219.18, "taker_buy_quote": 443973.134226 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.277, "high": 0.2773, "low": 0.2724, "close": 0.2734, "volume": 2153035.22, "close_time": 1765234799999, "quote_volume": 591558.060631, "trades": 3589, "taker_buy_base": 1149066.53, "taker_buy_quote": 315908.494312 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2734, "high": 0.2736, "low": 0.2709, "close": 0.2725, "volume": 2000643.99, "close_time": 1765238399999, "quote_volume": 544507.645765, "trades": 2585, "taker_buy_base": 1071254.39, "taker_buy_quote": 291580.856662 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2726, "high": 0.2738, "low": 0.2705, "close": 0.271, "volume": 1501585.38, "close_time": 1765241999999, "quote_volume": 408359.13846, "trades": 1891, "taker_buy_base": 711427.28, "taker_buy_quote": 193409.739814 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2711, "high": 0.2714, "low": 0.2681, "close": 0.2688, "volume": 4012988.44, "close_time": 1765245599999, "quote_volume": 1080637.776627, "trades": 3560, "taker_buy_base": 1334416.54, "taker_buy_quote": 359516.781895 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2688, "high": 0.271, "low": 0.2676, "close": 0.2677, "volume": 2279739.61, "close_time": 1765249199999, "quote_volume": 613956.286342, "trades": 2704, "taker_buy_base": 1030045.12, "taker_buy_quote": 277635.226971 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2677, "high": 0.2719, "low": 0.2668, "close": 0.2711, "volume": 3768048.85, "close_time": 1765252799999, "quote_volume": 1014534.974704, "trades": 4056, "taker_buy_base": 2331053.43, "taker_buy_quote": 627992.361349 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2712, "high": 0.2725, "low": 0.2672, "close": 0.2676, "volume": 4064302.67, "close_time": 1765256399999, "quote_volume": 1096079.159132, "trades": 4447, "taker_buy_base": 1822149.41, "taker_buy_quote": 491913.791137 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2675, "high": 0.2692, "low": 0.2658, "close": 0.2676, "volume": 3146465.19, "close_time": 1765259999999, "quote_volume": 841383.421756, "trades": 4049, "taker_buy_base": 1400590.52, "taker_buy_quote": 374690.057512 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2676, "high": 0.2682, "low": 0.2657, "close": 0.267, "volume": 3635099.12, "close_time": 1765263599999, "quote_volume": 969889.750027, "trades": 3950, "taker_buy_base": 1799358.56, "taker_buy_quote": 480204.459026 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.267, "high": 0.2698, "low": 0.266, "close": 0.2691, "volume": 2087312.46, "close_time": 1765267199999, "quote_volume": 559110.193066, "trades": 3085, "taker_buy_base": 934555.5, "taker_buy_quote": 250439.390272 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2692, "high": 0.2732, "low": 0.2688, "close": 0.271, "volume": 11918406.24, "close_time": 1765270799999, "quote_volume": 3229272.865419, "trades": 11015, "taker_buy_base": 8346439.83, "taker_buy_quote": 2260967.671492 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.271, "high": 0.271, "low": 0.2672, "close": 0.2672, "volume": 3290836.92, "close_time": 1765274399999, "quote_volume": 885662.53617, "trades": 4240, "taker_buy_base": 1378869.39, "taker_buy_quote": 371333.577857 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2673, "high": 0.2687, "low": 0.2652, "close": 0.2671, "volume": 2981363.75, "close_time": 1765277999999, "quote_volume": 796060.147102, "trades": 4932, "taker_buy_base": 1411379.8, "taker_buy_quote": 377152.931999 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2672, "high": 0.2679, "low": 0.2635, "close": 0.2652, "volume": 13234624.14, "close_time": 1765281599999, "quote_volume": 3510246.204012, "trades": 9085, "taker_buy_base": 4098856.89, "taker_buy_quote": 1089242.718782 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2651, "high": 0.2682, "low": 0.2639, "close": 0.2679, "volume": 6106054.99, "close_time": 1765285199999, "quote_volume": 1627592.329659, "trades": 6282, "taker_buy_base": 3793096.06, "taker_buy_quote": 1011364.905233 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2678, "high": 0.2688, "low": 0.2639, "close": 0.2652, "volume": 7520779.82, "close_time": 1765288799999, "quote_volume": 2002806.60437, "trades": 8217, "taker_buy_base": 3321247.45, "taker_buy_quote": 884739.2286 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2652, "high": 0.2672, "low": 0.2642, "close": 0.2667, "volume": 3244397.41, "close_time": 1765292399999, "quote_volume": 862536.78087, "trades": 6739, "taker_buy_base": 1568740.78, "taker_buy_quote": 417169.327495 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2667, "high": 0.2841, "low": 0.2662, "close": 0.2811, "volume": 23434924.39, "close_time": 1765295999999, "quote_volume": 6455240.79777, "trades": 32498, "taker_buy_base": 12150473.84, "taker_buy_quote": 3343056.689959 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2812, "high": 0.2908, "low": 0.2812, "close": 0.2893, "volume": 32745877.03, "close_time": 1765299599999, "quote_volume": 9356362.987219, "trades": 34240, "taker_buy_base": 19222388.29, "taker_buy_quote": 5491818.111235 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2894, "high": 0.2938, "low": 0.2855, "close": 0.2897, "volume": 21183066.48, "close_time": 1765303199999, "quote_volume": 6124464.789338, "trades": 26512, "taker_buy_base": 10784577.09, "taker_buy_quote": 3122466.389026 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2898, "high": 0.2901, "low": 0.2874, "close": 0.2891, "volume": 5699172.62, "close_time": 1765306799999, "quote_volume": 1647477.099974, "trades": 9093, "taker_buy_base": 2582880.44, "taker_buy_quote": 747047.768581 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2892, "high": 0.2895, "low": 0.2854, "close": 0.2861, "volume": 5493978.67, "close_time": 1765310399999, "quote_volume": 1579275.458537, "trades": 7563, "taker_buy_base": 2134204.59, "taker_buy_quote": 613273.849913 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2861, "high": 0.2865, "low": 0.2795, "close": 0.2819, "volume": 11681517.92, "close_time": 1765313999999, "quote_volume": 3302617.177411, "trades": 15442, "taker_buy_base": 4658300.35, "taker_buy_quote": 1317865.006867 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2819, "high": 0.2826, "low": 0.2759, "close": 0.2786, "volume": 7130983.12, "close_time": 1765317599999, "quote_volume": 1993567.421121, "trades": 10780, "taker_buy_base": 2994534.58, "taker_buy_quote": 837461.530521 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2786, "high": 0.2826, "low": 0.2781, "close": 0.2809, "volume": 3863239.04, "close_time": 1765321199999, "quote_volume": 1083288.39212, "trades": 6744, "taker_buy_base": 2296401.25, "taker_buy_quote": 643914.303478 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2809, "high": 0.2817, "low": 0.2792, "close": 0.2795, "volume": 2555594.17, "close_time": 1765324799999, "quote_volume": 716731.806821, "trades": 3821, "taker_buy_base": 1383816.78, "taker_buy_quote": 388157.447144 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2794, "high": 0.2804, "low": 0.2765, "close": 0.2765, "volume": 4288907.31, "close_time": 1765328399999, "quote_volume": 1194110.297308, "trades": 6708, "taker_buy_base": 1837202.59, "taker_buy_quote": 512019.458976 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2764, "high": 0.2768, "low": 0.2718, "close": 0.2727, "volume": 7213236.64, "close_time": 1765331999999, "quote_volume": 1979269.586117, "trades": 7607, "taker_buy_base": 3202779.57, "taker_buy_quote": 878869.608494 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2726, "high": 0.2754, "low": 0.2712, "close": 0.2753, "volume": 3488376.55, "close_time": 1765335599999, "quote_volume": 953600.6101, "trades": 4243, "taker_buy_base": 2083063.76, "taker_buy_quote": 569619.408154 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2752, "high": 0.2769, "low": 0.2743, "close": 0.2759, "volume": 2453385.57, "close_time": 1765339199999, "quote_volume": 676014.931358, "trades": 3580, "taker_buy_base": 1443883.05, "taker_buy_quote": 397832.213996 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2758, "high": 0.2776, "low": 0.275, "close": 0.2754, "volume": 2961385.26, "close_time": 1765342799999, "quote_volume": 817816.451381, "trades": 3080, "taker_buy_base": 1847867.01, "taker_buy_quote": 510374.748929 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2753, "high": 0.2766, "low": 0.2744, "close": 0.2753, "volume": 2258388.65, "close_time": 1765346399999, "quote_volume": 621436.643445, "trades": 2387, "taker_buy_base": 1502898.99, "taker_buy_quote": 413623.217584 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2754, "high": 0.2757, "low": 0.2743, "close": 0.2743, "volume": 1195446.78, "close_time": 1765349999999, "quote_volume": 328636.837251, "trades": 1882, "taker_buy_base": 568221.1, "taker_buy_quote": 156209.679623 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2743, "high": 0.2743, "low": 0.2718, "close": 0.2733, "volume": 2678696.27, "close_time": 1765353599999, "quote_volume": 731150.038388, "trades": 4052, "taker_buy_base": 1217945.9, "taker_buy_quote": 332386.011859 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2733, "high": 0.2745, "low": 0.272, "close": 0.2723, "volume": 4462549.81, "close_time": 1765357199999, "quote_volume": 1219000.219988, "trades": 4896, "taker_buy_base": 2304940.29, "taker_buy_quote": 629989.110331 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2722, "high": 0.274, "low": 0.2708, "close": 0.2738, "volume": 4910817.04, "close_time": 1765360799999, "quote_volume": 1336024.702688, "trades": 5827, "taker_buy_base": 2223700.73, "taker_buy_quote": 605066.797575 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2737, "high": 0.2768, "low": 0.2684, "close": 0.2685, "volume": 9876281.95, "close_time": 1765364399999, "quote_volume": 2683720.635493, "trades": 10827, "taker_buy_base": 3750142.28, "taker_buy_quote": 1022128.122275 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2684, "high": 0.2695, "low": 0.2662, "close": 0.2677, "volume": 7160188.42, "close_time": 1765367999999, "quote_volume": 1916681.649523, "trades": 7034, "taker_buy_base": 3476088.77, "taker_buy_quote": 930743.36738 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2677, "high": 0.2679, "low": 0.266, "close": 0.2674, "volume": 5986753.54, "close_time": 1765371599999, "quote_volume": 1597225.805581, "trades": 5658, "taker_buy_base": 2344152.9, "taker_buy_quote": 625508.354163 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2674, "high": 0.2687, "low": 0.2666, "close": 0.2676, "volume": 4785724.35, "close_time": 1765375199999, "quote_volume": 1281158.953258, "trades": 5900, "taker_buy_base": 2330769.94, "taker_buy_quote": 624073.320182 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2676, "high": 0.2681, "low": 0.264, "close": 0.2648, "volume": 8028486.74, "close_time": 1765378799999, "quote_volume": 2136002.717356, "trades": 9197, "taker_buy_base": 3585850.88, "taker_buy_quote": 954492.174587 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2647, "high": 0.2667, "low": 0.2611, "close": 0.263, "volume": 11624203.83, "close_time": 1765382399999, "quote_volume": 3066533.234999, "trades": 11717, "taker_buy_base": 4954547.95, "taker_buy_quote": 1308622.268417 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2631, "high": 0.2662, "low": 0.2621, "close": 0.2628, "volume": 9984056.5, "close_time": 1765385999999, "quote_volume": 2635390.968839, "trades": 9260, "taker_buy_base": 5035653.45, "taker_buy_quote": 1330101.495486 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2628, "high": 0.2663, "low": 0.2622, "close": 0.264, "volume": 6423758.49, "close_time": 1765389599999, "quote_volume": 1699057.88914, "trades": 7690, "taker_buy_base": 3117682.65, "taker_buy_quote": 825021.678225 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2639, "high": 0.2732, "low": 0.263, "close": 0.2667, "volume": 15860079.22, "close_time": 1765393199999, "quote_volume": 4247198.653172, "trades": 16529, "taker_buy_base": 7802188.17, "taker_buy_quote": 2089144.521704 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2667, "high": 0.273, "low": 0.2631, "close": 0.2691, "volume": 42883114.07, "close_time": 1765396799999, "quote_volume": 11495135.977499, "trades": 46477, "taker_buy_base": 19884222.41, "taker_buy_quote": 5333384.460136 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2692, "high": 0.2795, "low": 0.2641, "close": 0.2659, "volume": 27694046.37, "close_time": 1765400399999, "quote_volume": 7537647.587029, "trades": 31057, "taker_buy_base": 14131779.01, "taker_buy_quote": 3849047.695914 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2659, "high": 0.2669, "low": 0.2593, "close": 0.2599, "volume": 12315198.17, "close_time": 1765403999999, "quote_volume": 3240020.074249, "trades": 15273, "taker_buy_base": 5930250.97, "taker_buy_quote": 1562643.416201 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.26, "high": 0.2628, "low": 0.2562, "close": 0.2617, "volume": 8169503.54, "close_time": 1765407599999, "quote_volume": 2119241.306948, "trades": 9468, "taker_buy_base": 3641265.18, "taker_buy_quote": 945316.29252 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2616, "high": 0.2624, "low": 0.2591, "close": 0.2595, "volume": 3125331.05, "close_time": 1765411199999, "quote_volume": 815035.318439, "trades": 4994, "taker_buy_base": 1406740.2, "taker_buy_quote": 366902.128 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2595, "high": 0.26, "low": 0.253, "close": 0.2541, "volume": 8552819.94, "close_time": 1765414799999, "quote_volume": 2188618.178551, "trades": 8887, "taker_buy_base": 4681999.42, "taker_buy_quote": 1199026.477331 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2541, "high": 0.2547, "low": 0.2514, "close": 0.2515, "volume": 4824851.27, "close_time": 1765418399999, "quote_volume": 1219894.119183, "trades": 6789, "taker_buy_base": 2043258.68, "taker_buy_quote": 517053.701232 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2515, "high": 0.252, "low": 0.2495, "close": 0.2507, "volume": 7772935.03, "close_time": 1765421999999, "quote_volume": 1948607.873048, "trades": 8359, "taker_buy_base": 3333950.84, "taker_buy_quote": 836293.383353 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2468, "close": 0.2477, "volume": 8420135.5, "close_time": 1765425599999, "quote_volume": 2091867.98954, "trades": 9743, "taker_buy_base": 4037436.89, "taker_buy_quote": 1002434.607729 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2477, "high": 0.251, "low": 0.2465, "close": 0.2503, "volume": 5553527.17, "close_time": 1765429199999, "quote_volume": 1383281.229304, "trades": 10105, "taker_buy_base": 3595781.28, "taker_buy_quote": 895992.468547 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2502, "high": 0.2515, "low": 0.2492, "close": 0.251, "volume": 3358212.28, "close_time": 1765432799999, "quote_volume": 840986.875725, "trades": 4548, "taker_buy_base": 1898774.18, "taker_buy_quote": 475702.228589 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.251, "high": 0.2512, "low": 0.2496, "close": 0.2507, "volume": 3023613.64, "close_time": 1765436399999, "quote_volume": 757311.803047, "trades": 3451, "taker_buy_base": 1625057.22, "taker_buy_quote": 407089.591657 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2507, "high": 0.2517, "low": 0.25, "close": 0.2506, "volume": 2677737.98, "close_time": 1765439999999, "quote_volume": 671369.856183, "trades": 2650, "taker_buy_base": 1330445.48, "taker_buy_quote": 333679.165806 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2505, "high": 0.2507, "low": 0.248, "close": 0.2497, "volume": 5556019.44, "close_time": 1765443599999, "quote_volume": 1385443.33786, "trades": 3130, "taker_buy_base": 1497446.71, "taker_buy_quote": 373306.895449 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2497, "high": 0.2506, "low": 0.2489, "close": 0.2491, "volume": 2770142.94, "close_time": 1765447199999, "quote_volume": 691942.711832, "trades": 3391, "taker_buy_base": 1335274.48, "taker_buy_quote": 333518.919615 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2492, "high": 0.252, "low": 0.2492, "close": 0.2511, "volume": 2221258.82, "close_time": 1765450799999, "quote_volume": 555692.69666, "trades": 3114, "taker_buy_base": 1379563.99, "taker_buy_quote": 345204.745982 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2511, "high": 0.253, "low": 0.2508, "close": 0.2529, "volume": 1954980.68, "close_time": 1765454399999, "quote_volume": 492792.413455, "trades": 2637, "taker_buy_base": 1088374.73, "taker_buy_quote": 274396.946148 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2528, "high": 0.258, "low": 0.2523, "close": 0.2555, "volume": 8849794.41, "close_time": 1765457999999, "quote_volume": 2265126.251988, "trades": 6989, "taker_buy_base": 4495628.15, "taker_buy_quote": 1149906.319834 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2556, "high": 0.2573, "low": 0.2551, "close": 0.2557, "volume": 2821961.42, "close_time": 1765461599999, "quote_volume": 722566.160197, "trades": 3869, "taker_buy_base": 1510066.42, "taker_buy_quote": 386737.909406 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2558, "high": 0.2561, "low": 0.2519, "close": 0.2531, "volume": 7224918.38, "close_time": 1765465199999, "quote_volume": 1834254.616542, "trades": 8758, "taker_buy_base": 2941851.24, "taker_buy_quote": 746852.95079 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2531, "high": 0.2566, "low": 0.2517, "close": 0.2531, "volume": 4366848.28, "close_time": 1765468799999, "quote_volume": 1108939.546595, "trades": 7290, "taker_buy_base": 2115859.94, "taker_buy_quote": 537586.554738 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.253, "high": 0.2555, "low": 0.2505, "close": 0.2525, "volume": 4062211.9, "close_time": 1765472399999, "quote_volume": 1025964.96974, "trades": 5212, "taker_buy_base": 2050646.92, "taker_buy_quote": 518442.962941 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2524, "high": 0.2559, "low": 0.2515, "close": 0.2536, "volume": 1953805.87, "close_time": 1765475999999, "quote_volume": 496199.280485, "trades": 3153, "taker_buy_base": 1117625.23, "taker_buy_quote": 283990.977076 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2535, "high": 0.26, "low": 0.2531, "close": 0.257, "volume": 6659750.52, "close_time": 1765479599999, "quote_volume": 1711483.754861, "trades": 7782, "taker_buy_base": 3890564.23, "taker_buy_quote": 999630.855576 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.257, "high": 0.2593, "low": 0.255, "close": 0.2563, "volume": 6431881.22, "close_time": 1765483199999, "quote_volume": 1656773.898586, "trades": 7979, "taker_buy_base": 3457979.97, "taker_buy_quote": 891306.601125 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2562, "high": 0.2613, "low": 0.256, "close": 0.2607, "volume": 6782531.5, "close_time": 1765486799999, "quote_volume": 1753572.82821, "trades": 7793, "taker_buy_base": 4175882.6, "taker_buy_quote": 1080037.525629 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2607, "high": 0.2678, "low": 0.2607, "close": 0.2654, "volume": 14187867.13, "close_time": 1765490399999, "quote_volume": 3752424.917795, "trades": 19527, "taker_buy_base": 7217344.05, "taker_buy_quote": 1909698.765742 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2654, "high": 0.2673, "low": 0.2619, "close": 0.2638, "volume": 7512544.19, "close_time": 1765493999999, "quote_volume": 1989862.294181, "trades": 10710, "taker_buy_base": 3723137.72, "taker_buy_quote": 987289.322288 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2638, "high": 0.2662, "low": 0.2624, "close": 0.2649, "volume": 3720610.37, "close_time": 1765497599999, "quote_volume": 983116.083278, "trades": 5109, "taker_buy_base": 1824540.64, "taker_buy_quote": 482273.729479 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.265, "high": 0.2674, "low": 0.2613, "close": 0.2617, "volume": 6546742.85, "close_time": 1765501199999, "quote_volume": 1731920.412016, "trades": 7394, "taker_buy_base": 2684174.05, "taker_buy_quote": 711244.074651 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2617, "high": 0.2667, "low": 0.2617, "close": 0.2653, "volume": 4430501.57, "close_time": 1765504799999, "quote_volume": 1172067.425478, "trades": 6513, "taker_buy_base": 2081314.99, "taker_buy_quote": 550345.747521 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2652, "high": 0.2673, "low": 0.2645, "close": 0.2664, "volume": 2808003.5, "close_time": 1765508399999, "quote_volume": 747746.63388, "trades": 3862, "taker_buy_base": 1682513.03, "taker_buy_quote": 448073.354304 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2665, "high": 0.2667, "low": 0.2639, "close": 0.2642, "volume": 2109135.46, "close_time": 1765511999999, "quote_volume": 559208.157769, "trades": 2215, "taker_buy_base": 1025568.42, "taker_buy_quote": 271948.625561 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2618, "close": 0.2622, "volume": 4902125.22, "close_time": 1765515599999, "quote_volume": 1287492.484568, "trades": 3434, "taker_buy_base": 2353391.37, "taker_buy_quote": 618263.668444 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2622, "high": 0.2652, "low": 0.2617, "close": 0.2652, "volume": 2601028.84, "close_time": 1765519199999, "quote_volume": 684943.790558, "trades": 4697, "taker_buy_base": 1090199.78, "taker_buy_quote": 287260.832384 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2653, "high": 0.2667, "low": 0.263, "close": 0.2638, "volume": 3185038.52, "close_time": 1765522799999, "quote_volume": 843762.020099, "trades": 4487, "taker_buy_base": 1584071.93, "taker_buy_quote": 419917.53427 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2638, "high": 0.264, "low": 0.2623, "close": 0.2625, "volume": 2546305.87, "close_time": 1765526399999, "quote_volume": 669536.201264, "trades": 3093, "taker_buy_base": 1057739.83, "taker_buy_quote": 278230.388432 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2626, "high": 0.2635, "low": 0.2607, "close": 0.2621, "volume": 3042380.41, "close_time": 1765529999999, "quote_volume": 797177.995987, "trades": 3793, "taker_buy_base": 1193432.58, "taker_buy_quote": 313034.409941 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2622, "high": 0.2658, "low": 0.2621, "close": 0.2651, "volume": 2890583.58, "close_time": 1765533599999, "quote_volume": 761684.938691, "trades": 5063, "taker_buy_base": 1270488.08, "taker_buy_quote": 334902.827776 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2651, "high": 0.2667, "low": 0.2645, "close": 0.2648, "volume": 4020232.29, "close_time": 1765537199999, "quote_volume": 1067993.104437, "trades": 4917, "taker_buy_base": 1999746.66, "taker_buy_quote": 531391.915617 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2648, "high": 0.266, "low": 0.2633, "close": 0.2659, "volume": 2808038.36, "close_time": 1765540799999, "quote_volume": 742730.60847, "trades": 3781, "taker_buy_base": 1265685.0, "taker_buy_quote": 335012.105793 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2659, "high": 0.2665, "low": 0.2643, "close": 0.2663, "volume": 2478660.02, "close_time": 1765544399999, "quote_volume": 657910.923046, "trades": 3506, "taker_buy_base": 1347566.23, "taker_buy_quote": 357759.727849 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2663, "high": 0.2669, "low": 0.2648, "close": 0.2654, "volume": 2628484.88, "close_time": 1765547999999, "quote_volume": 698474.780962, "trades": 3877, "taker_buy_base": 1316138.85, "taker_buy_quote": 349779.693173 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2654, "high": 0.2664, "low": 0.2629, "close": 0.2635, "volume": 3136942.03, "close_time": 1765551599999, "quote_volume": 829989.169589, "trades": 5281, "taker_buy_base": 1525967.94, "taker_buy_quote": 403840.619827 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2634, "high": 0.2635, "low": 0.2497, "close": 0.2511, "volume": 23833600.5, "close_time": 1765555199999, "quote_volume": 6089215.771384, "trades": 26188, "taker_buy_base": 10033749.27, "taker_buy_quote": 2562917.728576 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.251, "high": 0.2519, "low": 0.2453, "close": 0.247, "volume": 20255468.42, "close_time": 1765558799999, "quote_volume": 5024650.745427, "trades": 24154, "taker_buy_base": 10100048.09, "taker_buy_quote": 2505540.726708 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.247, "high": 0.2503, "low": 0.2467, "close": 0.2473, "volume": 8669604.47, "close_time": 1765562399999, "quote_volume": 2151890.487044, "trades": 11048, "taker_buy_base": 3958244.46, "taker_buy_quote": 982589.289282 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2473, "high": 0.2503, "low": 0.247, "close": 0.2478, "volume": 12466981.28, "close_time": 1765565999999, "quote_volume": 3097451.472854, "trades": 13075, "taker_buy_base": 4581652.01, "taker_buy_quote": 1138772.929435 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2479, "high": 0.2479, "low": 0.2454, "close": 0.2467, "volume": 3905624.99, "close_time": 1765569599999, "quote_volume": 962327.920836, "trades": 5242, "taker_buy_base": 1797508.43, "taker_buy_quote": 442909.537922 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2467, "high": 0.2477, "low": 0.2459, "close": 0.2472, "volume": 3579910.06, "close_time": 1765573199999, "quote_volume": 883382.336845, "trades": 4637, "taker_buy_base": 1579716.57, "taker_buy_quote": 389895.102071 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2472, "high": 0.249, "low": 0.2463, "close": 0.2479, "volume": 3159599.05, "close_time": 1765576799999, "quote_volume": 782969.104098, "trades": 3291, "taker_buy_base": 1582116.03, "taker_buy_quote": 392043.442471 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2478, "high": 0.2504, "low": 0.2477, "close": 0.249, "volume": 4357449.94, "close_time": 1765580399999, "quote_volume": 1086499.98184, "trades": 3952, "taker_buy_base": 2033774.13, "taker_buy_quote": 507274.28907 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.249, "high": 0.2494, "low": 0.248, "close": 0.2483, "volume": 1457529.75, "close_time": 1765583999999, "quote_volume": 362514.169835, "trades": 2405, "taker_buy_base": 604415.7, "taker_buy_quote": 150346.971798 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2483, "high": 0.2501, "low": 0.2478, "close": 0.2491, "volume": 2559636.0, "close_time": 1765587599999, "quote_volume": 636432.694994, "trades": 3025, "taker_buy_base": 1118453.77, "taker_buy_quote": 278077.924711 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2492, "high": 0.2499, "low": 0.2483, "close": 0.2489, "volume": 1318590.55, "close_time": 1765591199999, "quote_volume": 328588.357476, "trades": 1913, "taker_buy_base": 578779.7, "taker_buy_quote": 144230.878288 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.249, "high": 0.2498, "low": 0.2484, "close": 0.2485, "volume": 1702254.61, "close_time": 1765594799999, "quote_volume": 423836.936434, "trades": 2123, "taker_buy_base": 704003.28, "taker_buy_quote": 175350.826153 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2485, "high": 0.2493, "low": 0.2481, "close": 0.2485, "volume": 2699259.54, "close_time": 1765598399999, "quote_volume": 671334.292229, "trades": 2179, "taker_buy_base": 992741.6, "taker_buy_quote": 246799.677681 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2485, "high": 0.2493, "low": 0.248, "close": 0.2491, "volume": 1358481.74, "close_time": 1765601999999, "quote_volume": 337604.274758, "trades": 1704, "taker_buy_base": 777186.99, "taker_buy_quote": 193191.080838 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2491, "high": 0.2496, "low": 0.2483, "close": 0.2494, "volume": 2140268.01, "close_time": 1765605599999, "quote_volume": 532729.192349, "trades": 2156, "taker_buy_base": 1241285.5, "taker_buy_quote": 309022.48183 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2493, "high": 0.2497, "low": 0.2481, "close": 0.2486, "volume": 2065608.13, "close_time": 1765609199999, "quote_volume": 513915.986275, "trades": 2069, "taker_buy_base": 1020018.51, "taker_buy_quote": 253813.094248 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2486, "high": 0.2496, "low": 0.2485, "close": 0.2495, "volume": 1903936.37, "close_time": 1765612799999, "quote_volume": 474146.148629, "trades": 1984, "taker_buy_base": 789623.06, "taker_buy_quote": 196658.092289 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2495, "high": 0.2528, "low": 0.2492, "close": 0.25, "volume": 4112011.72, "close_time": 1765616399999, "quote_volume": 1031743.828036, "trades": 4363, "taker_buy_base": 1773070.42, "taker_buy_quote": 444966.441167 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2501, "high": 0.2515, "low": 0.2493, "close": 0.2506, "volume": 2645475.89, "close_time": 1765619999999, "quote_volume": 661734.414044, "trades": 2273, "taker_buy_base": 1420962.28, "taker_buy_quote": 355391.202808 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2506, "high": 0.2515, "low": 0.25, "close": 0.2504, "volume": 2292486.43, "close_time": 1765623599999, "quote_volume": 574543.980376, "trades": 2319, "taker_buy_base": 957254.66, "taker_buy_quote": 240021.487664 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2504, "high": 0.2504, "low": 0.2484, "close": 0.249, "volume": 2674998.57, "close_time": 1765627199999, "quote_volume": 666480.059704, "trades": 2588, "taker_buy_base": 1008756.39, "taker_buy_quote": 251409.874352 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.249, "high": 0.2498, "low": 0.2471, "close": 0.2479, "volume": 4485520.09, "close_time": 1765630799999, "quote_volume": 1113934.498096, "trades": 4316, "taker_buy_base": 2267545.48, "taker_buy_quote": 563207.824857 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.248, "high": 0.2487, "low": 0.2462, "close": 0.2468, "volume": 4442972.46, "close_time": 1765634399999, "quote_volume": 1098530.928803, "trades": 4262, "taker_buy_base": 2099301.61, "taker_buy_quote": 519074.252243 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2468, "high": 0.2476, "low": 0.2454, "close": 0.2467, "volume": 5236075.33, "close_time": 1765637999999, "quote_volume": 1291228.981123, "trades": 4155, "taker_buy_base": 2595257.92, "taker_buy_quote": 640030.552873 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2466, "high": 0.249, "low": 0.2466, "close": 0.2481, "volume": 2978880.59, "close_time": 1765641599999, "quote_volume": 739018.121419, "trades": 3168, "taker_buy_base": 1260823.02, "taker_buy_quote": 312801.229312 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2481, "high": 0.2497, "low": 0.2477, "close": 0.248, "volume": 2210272.79, "close_time": 1765645199999, "quote_volume": 549334.697982, "trades": 2772, "taker_buy_base": 920507.41, "taker_buy_quote": 228846.338789 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2458, "close": 0.2465, "volume": 2721752.64, "close_time": 1765648799999, "quote_volume": 671464.682882, "trades": 2495, "taker_buy_base": 1043107.93, "taker_buy_quote": 257487.52361 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2466, "high": 0.2478, "low": 0.2462, "close": 0.2462, "volume": 2097791.81, "close_time": 1765652399999, "quote_volume": 518007.682621, "trades": 2278, "taker_buy_base": 643061.03, "taker_buy_quote": 158844.6055 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2462, "high": 0.2474, "low": 0.246, "close": 0.2469, "volume": 2598536.46, "close_time": 1765655999999, "quote_volume": 641283.279717, "trades": 2000, "taker_buy_base": 1363551.57, "taker_buy_quote": 336543.792607 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2469, "high": 0.2482, "low": 0.2469, "close": 0.2473, "volume": 1448989.64, "close_time": 1765659599999, "quote_volume": 358402.644395, "trades": 1671, "taker_buy_base": 611181.47, "taker_buy_quote": 151197.817212 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2473, "high": 0.2479, "low": 0.2433, "close": 0.2465, "volume": 7924183.3, "close_time": 1765663199999, "quote_volume": 1943811.573734, "trades": 5238, "taker_buy_base": 2459310.68, "taker_buy_quote": 603326.197966 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2465, "high": 0.2469, "low": 0.2448, "close": 0.2455, "volume": 3423339.64, "close_time": 1765666799999, "quote_volume": 841947.278841, "trades": 2913, "taker_buy_base": 1233873.96, "taker_buy_quote": 303437.242487 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2455, "high": 0.2472, "low": 0.2448, "close": 0.247, "volume": 3368517.67, "close_time": 1765670399999, "quote_volume": 828799.049062, "trades": 3010, "taker_buy_base": 1124490.08, "taker_buy_quote": 276718.157457 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.247, "high": 0.247, "low": 0.2451, "close": 0.2454, "volume": 3404797.41, "close_time": 1765673999999, "quote_volume": 836847.961689, "trades": 3123, "taker_buy_base": 1107209.66, "taker_buy_quote": 272148.72705 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2454, "high": 0.2466, "low": 0.2448, "close": 0.2451, "volume": 2195563.92, "close_time": 1765677599999, "quote_volume": 539308.824605, "trades": 2385, "taker_buy_base": 807482.51, "taker_buy_quote": 198427.967641 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2452, "high": 0.2468, "low": 0.2452, "close": 0.2462, "volume": 1295790.57, "close_time": 1765681199999, "quote_volume": 318770.01031, "trades": 1613, "taker_buy_base": 451892.81, "taker_buy_quote": 111188.15565 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2463, "high": 0.2469, "low": 0.2449, "close": 0.2449, "volume": 1605501.03, "close_time": 1765684799999, "quote_volume": 394564.333726, "trades": 1669, "taker_buy_base": 823114.0, "taker_buy_quote": 202343.170854 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2449, "high": 0.2454, "low": 0.2422, "close": 0.2427, "volume": 3855685.01, "close_time": 1765688399999, "quote_volume": 939468.078228, "trades": 3828, "taker_buy_base": 1738715.79, "taker_buy_quote": 423790.251695 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2427, "high": 0.243, "low": 0.2416, "close": 0.2426, "volume": 2658381.44, "close_time": 1765691999999, "quote_volume": 643799.591423, "trades": 2701, "taker_buy_base": 996114.05, "taker_buy_quote": 241246.45246 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2425, "high": 0.2439, "low": 0.2421, "close": 0.2432, "volume": 1759648.33, "close_time": 1765695599999, "quote_volume": 427253.619119, "trades": 1910, "taker_buy_base": 599290.52, "taker_buy_quote": 145527.76179 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2433, "high": 0.2443, "low": 0.2426, "close": 0.2433, "volume": 1524685.8, "close_time": 1765699199999, "quote_volume": 371068.15104, "trades": 1480, "taker_buy_base": 589710.69, "taker_buy_quote": 143541.936702 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2432, "high": 0.2438, "low": 0.2416, "close": 0.2421, "volume": 2201329.93, "close_time": 1765702799999, "quote_volume": 534026.397883, "trades": 2099, "taker_buy_base": 975985.55, "taker_buy_quote": 236790.522958 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2421, "high": 0.2431, "low": 0.2413, "close": 0.2426, "volume": 2619518.74, "close_time": 1765706399999, "quote_volume": 634552.244701, "trades": 2568, "taker_buy_base": 1125900.71, "taker_buy_quote": 272897.824858 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2426, "high": 0.2428, "low": 0.2401, "close": 0.2412, "volume": 5945109.52, "close_time": 1765709999999, "quote_volume": 1433319.218559, "trades": 4514, "taker_buy_base": 2442125.25, "taker_buy_quote": 588921.83188 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2411, "high": 0.2414, "low": 0.2377, "close": 0.2399, "volume": 8930370.82, "close_time": 1765713599999, "quote_volume": 2140105.434044, "trades": 9016, "taker_buy_base": 3948435.94, "taker_buy_quote": 946654.983585 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2398, "high": 0.2418, "low": 0.239, "close": 0.2412, "volume": 4656078.22, "close_time": 1765717199999, "quote_volume": 1119772.707789, "trades": 4635, "taker_buy_base": 2151615.06, "taker_buy_quote": 517802.762038 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2393, "close": 0.2404, "volume": 3592770.82, "close_time": 1765720799999, "quote_volume": 862341.146041, "trades": 3390, "taker_buy_base": 1748504.2, "taker_buy_quote": 419790.47985 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2404, "high": 0.2408, "low": 0.2365, "close": 0.2379, "volume": 5457809.0, "close_time": 1765724399999, "quote_volume": 1299116.084, "trades": 4918, "taker_buy_base": 2343548.6, "taker_buy_quote": 558163.437868 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2378, "high": 0.2385, "low": 0.2371, "close": 0.2379, "volume": 3405143.28, "close_time": 1765727999999, "quote_volume": 809856.597844, "trades": 3034, "taker_buy_base": 1072429.11, "taker_buy_quote": 255090.915364 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2378, "high": 0.2399, "low": 0.237, "close": 0.2376, "volume": 5032890.76, "close_time": 1765731599999, "quote_volume": 1197634.383075, "trades": 4159, "taker_buy_base": 2257484.37, "taker_buy_quote": 537340.389452 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2376, "high": 0.2383, "low": 0.234, "close": 0.2348, "volume": 8515165.7, "close_time": 1765735199999, "quote_volume": 2004980.739729, "trades": 6443, "taker_buy_base": 2776187.92, "taker_buy_quote": 653264.67984 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2347, "high": 0.2363, "low": 0.2337, "close": 0.2349, "volume": 3049659.07, "close_time": 1765738799999, "quote_volume": 715793.899346, "trades": 3417, "taker_buy_base": 1397216.66, "taker_buy_quote": 327919.474055 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2348, "high": 0.2349, "low": 0.2333, "close": 0.234, "volume": 3714674.79, "close_time": 1765742399999, "quote_volume": 869223.603229, "trades": 2915, "taker_buy_base": 2103793.21, "taker_buy_quote": 492192.471672 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2339, "high": 0.2356, "low": 0.2325, "close": 0.2338, "volume": 5829716.58, "close_time": 1765745999999, "quote_volume": 1365142.73785, "trades": 4208, "taker_buy_base": 2877565.58, "taker_buy_quote": 674196.753882 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2338, "high": 0.234, "low": 0.231, "close": 0.2321, "volume": 2754418.21, "close_time": 1765749599999, "quote_volume": 640091.542074, "trades": 2528, "taker_buy_base": 1067988.28, "taker_buy_quote": 248476.558275 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2321, "high": 0.234, "low": 0.2319, "close": 0.2339, "volume": 2390419.4, "close_time": 1765753199999, "quote_volume": 556784.964736, "trades": 2487, "taker_buy_base": 1511751.94, "taker_buy_quote": 352156.728627 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2339, "high": 0.2358, "low": 0.2308, "close": 0.2344, "volume": 6204493.52, "close_time": 1765756799999, "quote_volume": 1450034.678288, "trades": 6767, "taker_buy_base": 3009585.62, "taker_buy_quote": 703687.035517 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2344, "high": 0.2373, "low": 0.2339, "close": 0.2365, "volume": 7423848.29, "close_time": 1765760399999, "quote_volume": 1749794.901087, "trades": 6645, "taker_buy_base": 3893205.83, "taker_buy_quote": 917766.884506 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2366, "high": 0.2407, "low": 0.2356, "close": 0.2379, "volume": 6321675.8, "close_time": 1765763999999, "quote_volume": 1503476.300947, "trades": 6404, "taker_buy_base": 3413678.43, "taker_buy_quote": 812214.11389 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2379, "high": 0.2413, "low": 0.2376, "close": 0.2381, "volume": 6049918.18, "close_time": 1765767599999, "quote_volume": 1447609.441796, "trades": 6266, "taker_buy_base": 3009085.2, "taker_buy_quote": 720560.466236 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2381, "high": 0.2387, "low": 0.237, "close": 0.2373, "volume": 3668630.44, "close_time": 1765771199999, "quote_volume": 872313.203938, "trades": 4155, "taker_buy_base": 1285169.07, "taker_buy_quote": 305742.944836 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2374, "high": 0.2385, "low": 0.2357, "close": 0.2377, "volume": 3822556.09, "close_time": 1765774799999, "quote_volume": 907004.278924, "trades": 3968, "taker_buy_base": 1578102.12, "taker_buy_quote": 374377.931099 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2378, "high": 0.2388, "low": 0.2372, "close": 0.2387, "volume": 2121286.4, "close_time": 1765778399999, "quote_volume": 504919.897495, "trades": 2219, "taker_buy_base": 924266.82, "taker_buy_quote": 219987.068611 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2387, "high": 0.2399, "low": 0.2382, "close": 0.2391, "volume": 2500935.2, "close_time": 1765781999999, "quote_volume": 597607.328061, "trades": 2674, "taker_buy_base": 1282319.44, "taker_buy_quote": 306439.740889 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2392, "high": 0.2396, "low": 0.2371, "close": 0.2376, "volume": 2324088.51, "close_time": 1765785599999, "quote_volume": 552677.603143, "trades": 2596, "taker_buy_base": 866435.09, "taker_buy_quote": 205991.743973 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2376, "high": 0.2388, "low": 0.237, "close": 0.2378, "volume": 2061586.44, "close_time": 1765789199999, "quote_volume": 490113.200311, "trades": 2065, "taker_buy_base": 979558.0, "taker_buy_quote": 232798.622774 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2379, "high": 0.2387, "low": 0.2372, "close": 0.2381, "volume": 2284226.39, "close_time": 1765792799999, "quote_volume": 543511.539105, "trades": 2718, "taker_buy_base": 1234805.97, "taker_buy_quote": 293953.199291 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2382, "high": 0.2393, "low": 0.2371, "close": 0.2376, "volume": 2961172.68, "close_time": 1765796399999, "quote_volume": 703896.410171, "trades": 3899, "taker_buy_base": 1050380.91, "taker_buy_quote": 249886.836013 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2377, "high": 0.238, "low": 0.2357, "close": 0.2357, "volume": 3889903.48, "close_time": 1765799999999, "quote_volume": 921658.208111, "trades": 3488, "taker_buy_base": 1359287.42, "taker_buy_quote": 322101.902194 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2357, "high": 0.2378, "low": 0.2343, "close": 0.2375, "volume": 6288908.46, "close_time": 1765803599999, "quote_volume": 1484657.306313, "trades": 5227, "taker_buy_base": 3064286.38, "taker_buy_quote": 723811.761194 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2375, "high": 0.2379, "low": 0.2334, "close": 0.2346, "volume": 6604153.36, "close_time": 1765807199999, "quote_volume": 1553348.370868, "trades": 5146, "taker_buy_base": 2990462.95, "taker_buy_quote": 703002.981833 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2345, "high": 0.2379, "low": 0.2261, "close": 0.2291, "volume": 20270689.96, "close_time": 1765810799999, "quote_volume": 4698719.57606, "trades": 20001, "taker_buy_base": 9149562.59, "taker_buy_quote": 2123253.940947 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2291, "high": 0.2306, "low": 0.2221, "close": 0.2228, "volume": 27417131.36, "close_time": 1765814399999, "quote_volume": 6180528.826077, "trades": 29751, "taker_buy_base": 14308913.98, "taker_buy_quote": 3228016.23144 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2228, "high": 0.2239, "low": 0.2183, "close": 0.2192, "volume": 15169508.39, "close_time": 1765817999999, "quote_volume": 3355671.09707, "trades": 15091, "taker_buy_base": 6653481.44, "taker_buy_quote": 1473055.115795 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2191, "high": 0.2204, "low": 0.217, "close": 0.2176, "volume": 9740446.81, "close_time": 1765821599999, "quote_volume": 2128798.486443, "trades": 8253, "taker_buy_base": 4093640.03, "taker_buy_quote": 895047.240018 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2176, "high": 0.2195, "low": 0.2153, "close": 0.2192, "volume": 8962054.1, "close_time": 1765825199999, "quote_volume": 1947960.434599, "trades": 7817, "taker_buy_base": 3994584.74, "taker_buy_quote": 869092.637738 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2193, "high": 0.2217, "low": 0.2181, "close": 0.2185, "volume": 7098782.17, "close_time": 1765828799999, "quote_volume": 1562257.828243, "trades": 6210, "taker_buy_base": 4249234.06, "taker_buy_quote": 935337.765597 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2186, "high": 0.219, "low": 0.2164, "close": 0.2174, "volume": 8876948.68, "close_time": 1765832399999, "quote_volume": 1933460.352994, "trades": 6704, "taker_buy_base": 4847087.35, "taker_buy_quote": 1055692.969206 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2174, "high": 0.2197, "low": 0.2172, "close": 0.2191, "volume": 3069646.9, "close_time": 1765835999999, "quote_volume": 671013.678884, "trades": 2694, "taker_buy_base": 1877022.62, "taker_buy_quote": 410345.06914 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2192, "high": 0.2192, "low": 0.2169, "close": 0.2178, "volume": 2364433.0, "close_time": 1765839599999, "quote_volume": 515593.960569, "trades": 1927, "taker_buy_base": 1247271.09, "taker_buy_quote": 272007.423288 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2178, "high": 0.2194, "low": 0.2176, "close": 0.2187, "volume": 3887549.07, "close_time": 1765843199999, "quote_volume": 849548.452034, "trades": 3767, "taker_buy_base": 2244459.24, "taker_buy_quote": 490382.785341 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2187, "high": 0.2201, "low": 0.2166, "close": 0.2168, "volume": 6657226.35, "close_time": 1765846799999, "quote_volume": 1451610.724759, "trades": 5295, "taker_buy_base": 2758305.19, "taker_buy_quote": 602060.022725 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2169, "high": 0.2177, "low": 0.2144, "close": 0.2163, "volume": 7746091.87, "close_time": 1765850399999, "quote_volume": 1675460.125212, "trades": 5844, "taker_buy_base": 2583874.75, "taker_buy_quote": 559103.569372 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2163, "high": 0.2172, "low": 0.2144, "close": 0.216, "volume": 3104902.11, "close_time": 1765853999999, "quote_volume": 669839.164713, "trades": 2915, "taker_buy_base": 1331789.13, "taker_buy_quote": 287372.518782 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.216, "high": 0.2163, "low": 0.2142, "close": 0.2159, "volume": 2956243.25, "close_time": 1765857599999, "quote_volume": 637222.097225, "trades": 3115, "taker_buy_base": 1287737.73, "taker_buy_quote": 277700.294861 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.216, "high": 0.2163, "low": 0.211, "close": 0.2141, "volume": 10078904.9, "close_time": 1765861199999, "quote_volume": 2150151.02005, "trades": 5977, "taker_buy_base": 3448915.34, "taker_buy_quote": 735794.508695 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2141, "high": 0.2148, "low": 0.2134, "close": 0.2138, "volume": 4371722.27, "close_time": 1765864799999, "quote_volume": 936536.704196, "trades": 3189, "taker_buy_base": 2686356.96, "taker_buy_quote": 575544.425889 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2138, "high": 0.2175, "low": 0.2136, "close": 0.2171, "volume": 4884071.88, "close_time": 1765868399999, "quote_volume": 1052652.211954, "trades": 3580, "taker_buy_base": 3176218.66, "taker_buy_quote": 684940.174394 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2172, "high": 0.2184, "low": 0.214, "close": 0.2148, "volume": 4706098.41, "close_time": 1765871999999, "quote_volume": 1017990.015955, "trades": 4351, "taker_buy_base": 2427981.57, "taker_buy_quote": 525693.904043 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2147, "high": 0.2191, "low": 0.2147, "close": 0.2179, "volume": 5061052.21, "close_time": 1765875599999, "quote_volume": 1100029.482301, "trades": 3970, "taker_buy_base": 2437855.8, "taker_buy_quote": 529882.142307 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2165, "close": 0.2172, "volume": 1689962.53, "close_time": 1765879199999, "quote_volume": 366808.311689, "trades": 2031, "taker_buy_base": 810335.86, "taker_buy_quote": 175887.21686 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2172, "high": 0.2218, "low": 0.2167, "close": 0.22, "volume": 4194069.41, "close_time": 1765882799999, "quote_volume": 919153.855927, "trades": 5900, "taker_buy_base": 2456645.05, "taker_buy_quote": 538113.985371 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.22, "high": 0.2235, "low": 0.2193, "close": 0.223, "volume": 6219896.31, "close_time": 1765886399999, "quote_volume": 1376624.755293, "trades": 6050, "taker_buy_base": 4148706.18, "taker_buy_quote": 918733.776325 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.223, "high": 0.2234, "low": 0.2213, "close": 0.2221, "volume": 3453292.05, "close_time": 1765889999999, "quote_volume": 768134.571564, "trades": 5187, "taker_buy_base": 1732615.25, "taker_buy_quote": 385637.321418 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2221, "high": 0.2265, "low": 0.2193, "close": 0.2197, "volume": 11305189.76, "close_time": 1765893599999, "quote_volume": 2518577.446189, "trades": 12855, "taker_buy_base": 5551630.72, "taker_buy_quote": 1238741.839048 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2198, "high": 0.2244, "low": 0.2179, "close": 0.2229, "volume": 8971828.74, "close_time": 1765897199999, "quote_volume": 1985079.274793, "trades": 11477, "taker_buy_base": 4647909.92, "taker_buy_quote": 1029106.904635 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.223, "high": 0.2265, "low": 0.2213, "close": 0.2257, "volume": 6884189.19, "close_time": 1765900799999, "quote_volume": 1541650.363759, "trades": 8216, "taker_buy_base": 3904610.58, "taker_buy_quote": 875501.982465 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2257, "high": 0.2259, "low": 0.2218, "close": 0.2227, "volume": 4152999.63, "close_time": 1765904399999, "quote_volume": 928294.420037, "trades": 4379, "taker_buy_base": 2177001.25, "taker_buy_quote": 486511.97316 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2227, "high": 0.2251, "low": 0.2201, "close": 0.2205, "volume": 7091212.53, "close_time": 1765907999999, "quote_volume": 1575102.273747, "trades": 5914, "taker_buy_base": 2788217.98, "taker_buy_quote": 619615.598417 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2205, "high": 0.2224, "low": 0.2196, "close": 0.2208, "volume": 4390372.47, "close_time": 1765911599999, "quote_volume": 969872.662598, "trades": 5656, "taker_buy_base": 2532677.3, "taker_buy_quote": 559629.944431 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2208, "high": 0.221, "low": 0.2171, "close": 0.2191, "volume": 4654613.34, "close_time": 1765915199999, "quote_volume": 1017293.984881, "trades": 3859, "taker_buy_base": 2144609.61, "taker_buy_quote": 469094.721623 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.219, "high": 0.2204, "low": 0.2186, "close": 0.2188, "volume": 2417163.68, "close_time": 1765918799999, "quote_volume": 530352.989354, "trades": 3331, "taker_buy_base": 1294490.6, "taker_buy_quote": 284096.473174 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2188, "high": 0.2193, "low": 0.2178, "close": 0.2184, "volume": 1413123.18, "close_time": 1765922399999, "quote_volume": 308812.588673, "trades": 1690, "taker_buy_base": 725721.23, "taker_buy_quote": 158617.125699 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2184, "high": 0.2198, "low": 0.2178, "close": 0.2189, "volume": 1572186.5, "close_time": 1765925999999, "quote_volume": 344132.522858, "trades": 1442, "taker_buy_base": 781667.93, "taker_buy_quote": 171093.075522 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.219, "high": 0.219, "low": 0.2176, "close": 0.2183, "volume": 1381464.24, "close_time": 1765929599999, "quote_volume": 301306.23763, "trades": 1496, "taker_buy_base": 617717.73, "taker_buy_quote": 134741.566103 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2183, "high": 0.2183, "low": 0.2147, "close": 0.2152, "volume": 3299678.24, "close_time": 1765933199999, "quote_volume": 712466.144021, "trades": 2443, "taker_buy_base": 1464497.65, "taker_buy_quote": 316146.711674 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2152, "high": 0.2176, "low": 0.2144, "close": 0.2149, "volume": 2011642.94, "close_time": 1765936799999, "quote_volume": 434187.384971, "trades": 2081, "taker_buy_base": 1025331.48, "taker_buy_quote": 221427.176343 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.215, "high": 0.2156, "low": 0.2135, "close": 0.2148, "volume": 3222050.94, "close_time": 1765940399999, "quote_volume": 691601.728232, "trades": 1814, "taker_buy_base": 1423159.74, "taker_buy_quote": 305418.486048 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2149, "high": 0.2161, "low": 0.2137, "close": 0.2141, "volume": 2470045.21, "close_time": 1765943999999, "quote_volume": 531041.960369, "trades": 1729, "taker_buy_base": 1063879.94, "taker_buy_quote": 228729.812315 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2141, "high": 0.2151, "low": 0.2123, "close": 0.2133, "volume": 4298496.18, "close_time": 1765947599999, "quote_volume": 918751.801487, "trades": 2699, "taker_buy_base": 2143286.32, "taker_buy_quote": 458285.80094 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2133, "high": 0.2151, "low": 0.2116, "close": 0.2144, "volume": 6676774.83, "close_time": 1765951199999, "quote_volume": 1423193.627353, "trades": 4756, "taker_buy_base": 3763084.6, "taker_buy_quote": 802236.771187 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2144, "high": 0.2155, "low": 0.2139, "close": 0.2144, "volume": 2556813.51, "close_time": 1765954799999, "quote_volume": 548759.700702, "trades": 2341, "taker_buy_base": 1585026.35, "taker_buy_quote": 340227.037493 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2144, "high": 0.2157, "low": 0.2137, "close": 0.2155, "volume": 2865321.55, "close_time": 1765958399999, "quote_volume": 615109.374331, "trades": 2566, "taker_buy_base": 1898431.09, "taker_buy_quote": 407622.310799 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2122, "close": 0.2125, "volume": 3116947.94, "close_time": 1765961999999, "quote_volume": 664638.964833, "trades": 2646, "taker_buy_base": 1598013.04, "taker_buy_quote": 340499.401332 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2126, "high": 0.2129, "low": 0.2113, "close": 0.2117, "volume": 3358851.63, "close_time": 1765965599999, "quote_volume": 712578.192256, "trades": 2839, "taker_buy_base": 1231342.94, "taker_buy_quote": 261224.669512 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2092, "close": 0.2098, "volume": 8613147.06, "close_time": 1765969199999, "quote_volume": 1809896.104685, "trades": 5585, "taker_buy_base": 3867233.77, "taker_buy_quote": 812659.926464 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2097, "high": 0.2114, "low": 0.2096, "close": 0.2111, "volume": 3091111.92, "close_time": 1765972799999, "quote_volume": 650932.928519, "trades": 2409, "taker_buy_base": 1598909.68, "taker_buy_quote": 336703.54816 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2111, "high": 0.2124, "low": 0.2106, "close": 0.2114, "volume": 2972297.88, "close_time": 1765976399999, "quote_volume": 629247.720182, "trades": 2805, "taker_buy_base": 1355915.46, "taker_buy_quote": 287035.897323 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2114, "high": 0.2149, "low": 0.2109, "close": 0.2143, "volume": 5406786.78, "close_time": 1765979999999, "quote_volume": 1151306.543512, "trades": 5485, "taker_buy_base": 3434488.94, "taker_buy_quote": 731430.936739 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2143, "high": 0.2174, "low": 0.2066, "close": 0.2171, "volume": 28491571.01, "close_time": 1765983599999, "quote_volume": 6057379.205414, "trades": 23479, "taker_buy_base": 14876910.37, "taker_buy_quote": 3165443.884514 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2171, "high": 0.2204, "low": 0.2077, "close": 0.2091, "volume": 33247445.19, "close_time": 1765987199999, "quote_volume": 7143873.21665, "trades": 30589, "taker_buy_base": 16399563.95, "taker_buy_quote": 3525697.057761 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.209, "high": 0.2103, "low": 0.2026, "close": 0.2064, "volume": 26668969.73, "close_time": 1765990799999, "quote_volume": 5485909.656684, "trades": 25296, "taker_buy_base": 13387779.05, "taker_buy_quote": 2754718.34063 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2063, "high": 0.2077, "low": 0.2013, "close": 0.2022, "volume": 16847534.9, "close_time": 1765994399999, "quote_volume": 3438137.146962, "trades": 12381, "taker_buy_base": 7049192.94, "taker_buy_quote": 1441410.210448 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2023, "high": 0.2048, "low": 0.2003, "close": 0.2009, "volume": 9363520.46, "close_time": 1765997999999, "quote_volume": 1894416.18342, "trades": 9015, "taker_buy_base": 4048855.15, "taker_buy_quote": 819751.322911 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.201, "high": 0.2041, "low": 0.2, "close": 0.2041, "volume": 14717423.8, "close_time": 1766001599999, "quote_volume": 2966631.524801, "trades": 11800, "taker_buy_base": 8637253.13, "taker_buy_quote": 1742291.61114 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2041, "high": 0.206, "low": 0.2025, "close": 0.203, "volume": 5715303.71, "close_time": 1766005199999, "quote_volume": 1165404.243256, "trades": 6244, "taker_buy_base": 2922362.74, "taker_buy_quote": 595896.936863 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2029, "high": 0.204, "low": 0.2012, "close": 0.2015, "volume": 2220271.63, "close_time": 1766008799999, "quote_volume": 448881.015817, "trades": 2688, "taker_buy_base": 1033331.89, "taker_buy_quote": 209031.667755 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2015, "high": 0.2036, "low": 0.2007, "close": 0.2032, "volume": 3578063.81, "close_time": 1766012399999, "quote_volume": 722349.447195, "trades": 2841, "taker_buy_base": 1797212.36, "taker_buy_quote": 363184.601107 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2032, "high": 0.2044, "low": 0.2025, "close": 0.2043, "volume": 2576892.08, "close_time": 1766015999999, "quote_volume": 524506.958259, "trades": 2016, "taker_buy_base": 1574919.45, "taker_buy_quote": 320603.486335 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2044, "high": 0.2049, "low": 0.2031, "close": 0.2035, "volume": 1895449.66, "close_time": 1766019599999, "quote_volume": 386582.957388, "trades": 1253, "taker_buy_base": 716793.45, "taker_buy_quote": 146216.46414 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2034, "high": 0.2034, "low": 0.2014, "close": 0.2021, "volume": 2883570.66, "close_time": 1766023199999, "quote_volume": 582491.936276, "trades": 1882, "taker_buy_base": 1158245.84, "taker_buy_quote": 233808.143824 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2021, "high": 0.2035, "low": 0.2014, "close": 0.2028, "volume": 3545485.57, "close_time": 1766026799999, "quote_volume": 717798.784379, "trades": 2314, "taker_buy_base": 1533476.5, "taker_buy_quote": 310433.150974 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2027, "high": 0.2029, "low": 0.2007, "close": 0.2021, "volume": 2589787.82, "close_time": 1766030399999, "quote_volume": 522520.42034, "trades": 1403, "taker_buy_base": 1003365.34, "taker_buy_quote": 202586.272998 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2021, "high": 0.203, "low": 0.2014, "close": 0.2015, "volume": 2234684.76, "close_time": 1766033999999, "quote_volume": 451768.11851, "trades": 1364, "taker_buy_base": 1181101.09, "taker_buy_quote": 238809.246048 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2015, "high": 0.2015, "low": 0.2001, "close": 0.2007, "volume": 3935713.29, "close_time": 1766037599999, "quote_volume": 789944.248764, "trades": 1896, "taker_buy_base": 1482677.58, "taker_buy_quote": 297448.982359 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2006, "high": 0.2019, "low": 0.2003, "close": 0.2014, "volume": 2282104.91, "close_time": 1766041199999, "quote_volume": 459124.891642, "trades": 1168, "taker_buy_base": 1381348.42, "taker_buy_quote": 277943.176988 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2014, "high": 0.2029, "low": 0.201, "close": 0.2017, "volume": 3719754.28, "close_time": 1766044799999, "quote_volume": 751461.94647, "trades": 2264, "taker_buy_base": 2393010.67, "taker_buy_quote": 483385.461275 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2016, "high": 0.2032, "low": 0.2014, "close": 0.2023, "volume": 4359616.13, "close_time": 1766048399999, "quote_volume": 882720.056914, "trades": 3640, "taker_buy_base": 2865771.54, "taker_buy_quote": 580249.959851 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2023, "high": 0.203, "low": 0.2012, "close": 0.2027, "volume": 2223732.6, "close_time": 1766051999999, "quote_volume": 449464.160796, "trades": 2563, "taker_buy_base": 1040489.87, "taker_buy_quote": 210350.191276 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2027, "high": 0.2045, "low": 0.2023, "close": 0.2045, "volume": 2580308.13, "close_time": 1766055599999, "quote_volume": 525240.877677, "trades": 2334, "taker_buy_base": 1481378.48, "taker_buy_quote": 301552.31891 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2045, "high": 0.2049, "low": 0.2033, "close": 0.2047, "volume": 2036776.05, "close_time": 1766059199999, "quote_volume": 415573.950719, "trades": 1714, "taker_buy_base": 1279528.66, "taker_buy_quote": 261095.512297 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2047, "high": 0.2054, "low": 0.2034, "close": 0.2039, "volume": 2287371.74, "close_time": 1766062799999, "quote_volume": 467782.287532, "trades": 2241, "taker_buy_base": 1142283.61, "taker_buy_quote": 233772.572494 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2038, "high": 0.2124, "low": 0.2038, "close": 0.2108, "volume": 26294245.57, "close_time": 1766066399999, "quote_volume": 5485718.967455, "trades": 17424, "taker_buy_base": 14299860.72, "taker_buy_quote": 2983359.567665 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2109, "high": 0.2137, "low": 0.2075, "close": 0.2097, "volume": 13628669.78, "close_time": 1766069999999, "quote_volume": 2865637.946376, "trades": 15332, "taker_buy_base": 6498213.16, "taker_buy_quote": 1367544.536162 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2096, "high": 0.213, "low": 0.207, "close": 0.21, "volume": 13448020.26, "close_time": 1766073599999, "quote_volume": 2823265.021926, "trades": 12127, "taker_buy_base": 5782098.95, "taker_buy_quote": 1214479.898001 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2101, "high": 0.2107, "low": 0.2076, "close": 0.2097, "volume": 6820721.55, "close_time": 1766077199999, "quote_volume": 1426590.381959, "trades": 5964, "taker_buy_base": 3379172.25, "taker_buy_quote": 707062.219711 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2096, "high": 0.2096, "low": 0.1964, "close": 0.1997, "volume": 49278919.08, "close_time": 1766080799999, "quote_volume": 9881353.113187, "trades": 37269, "taker_buy_base": 22291244.38, "taker_buy_quote": 4463349.598495 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1996, "high": 0.2015, "low": 0.1968, "close": 0.197, "volume": 9761983.18, "close_time": 1766084399999, "quote_volume": 1943360.720583, "trades": 8006, "taker_buy_base": 5039781.32, "taker_buy_quote": 1003763.801571 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.197, "high": 0.1975, "low": 0.1912, "close": 0.1919, "volume": 21319644.11, "close_time": 1766087999999, "quote_volume": 4142973.453418, "trades": 18653, "taker_buy_base": 9931798.93, "taker_buy_quote": 1930688.47035 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1918, "high": 0.1948, "low": 0.1918, "close": 0.1926, "volume": 9807212.22, "close_time": 1766091599999, "quote_volume": 1898010.213122, "trades": 11473, "taker_buy_base": 5015214.66, "taker_buy_quote": 970926.837865 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1927, "high": 0.1973, "low": 0.1927, "close": 0.1972, "volume": 7209722.26, "close_time": 1766095199999, "quote_volume": 1408699.115154, "trades": 6763, "taker_buy_base": 4322311.26, "taker_buy_quote": 844559.626352 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1972, "high": 0.1979, "low": 0.1964, "close": 0.1973, "volume": 2927267.61, "close_time": 1766098799999, "quote_volume": 577251.311719, "trades": 2361, "taker_buy_base": 1512122.54, "taker_buy_quote": 298243.869416 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1972, "high": 0.1979, "low": 0.1967, "close": 0.1976, "volume": 3002328.57, "close_time": 1766102399999, "quote_volume": 592330.424637, "trades": 2284, "taker_buy_base": 1397167.44, "taker_buy_quote": 275662.386274 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1977, "high": 0.1989, "low": 0.1941, "close": 0.1952, "volume": 7941534.39, "close_time": 1766105999999, "quote_volume": 1561661.506898, "trades": 5603, "taker_buy_base": 3743939.29, "taker_buy_quote": 736474.119752 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1925, "close": 0.194, "volume": 5145004.06, "close_time": 1766109599999, "quote_volume": 994586.316798, "trades": 4680, "taker_buy_base": 2147881.97, "taker_buy_quote": 415431.471141 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1939, "high": 0.1947, "low": 0.1911, "close": 0.1932, "volume": 16035396.92, "close_time": 1766113199999, "quote_volume": 3087572.041621, "trades": 11077, "taker_buy_base": 4796781.91, "taker_buy_quote": 924418.50371 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1933, "high": 0.2021, "low": 0.1932, "close": 0.1996, "volume": 18205628.1, "close_time": 1766116799999, "quote_volume": 3617096.449366, "trades": 17824, "taker_buy_base": 10010976.0, "taker_buy_quote": 1989196.968173 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1997, "high": 0.2009, "low": 0.1989, "close": 0.2006, "volume": 8097273.56, "close_time": 1766120399999, "quote_volume": 1618600.02856, "trades": 6211, "taker_buy_base": 4745077.02, "taker_buy_quote": 948687.750131 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2007, "high": 0.2032, "low": 0.1988, "close": 0.2014, "volume": 9282909.91, "close_time": 1766123999999, "quote_volume": 1862466.373342, "trades": 7011, "taker_buy_base": 5203522.94, "taker_buy_quote": 1043963.23309 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2014, "high": 0.2038, "low": 0.2009, "close": 0.2037, "volume": 4968259.68, "close_time": 1766127599999, "quote_volume": 1005115.811257, "trades": 5038, "taker_buy_base": 2774775.68, "taker_buy_quote": 561296.746776 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2036, "high": 0.2086, "low": 0.2033, "close": 0.2041, "volume": 11125308.45, "close_time": 1766131199999, "quote_volume": 2284117.87044, "trades": 11076, "taker_buy_base": 6290536.38, "taker_buy_quote": 1291389.117984 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2041, "high": 0.2046, "low": 0.2029, "close": 0.2041, "volume": 3021327.67, "close_time": 1766134799999, "quote_volume": 616074.005886, "trades": 2946, "taker_buy_base": 1439657.51, "taker_buy_quote": 293623.543193 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.204, "high": 0.2044, "low": 0.2033, "close": 0.2035, "volume": 3505422.8, "close_time": 1766138399999, "quote_volume": 713979.068264, "trades": 2595, "taker_buy_base": 1454256.69, "taker_buy_quote": 296291.569006 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2035, "high": 0.2042, "low": 0.203, "close": 0.2035, "volume": 2531638.28, "close_time": 1766141999999, "quote_volume": 515103.673092, "trades": 2521, "taker_buy_base": 1583920.45, "taker_buy_quote": 322282.172643 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2036, "high": 0.205, "low": 0.2028, "close": 0.2044, "volume": 3230233.11, "close_time": 1766145599999, "quote_volume": 659372.261874, "trades": 3134, "taker_buy_base": 1892046.48, "taker_buy_quote": 386211.943224 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2045, "high": 0.2048, "low": 0.203, "close": 0.2037, "volume": 4440522.94, "close_time": 1766149199999, "quote_volume": 904930.641705, "trades": 4594, "taker_buy_base": 1870507.58, "taker_buy_quote": 381277.363458 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2038, "high": 0.2047, "low": 0.2034, "close": 0.2041, "volume": 2713767.97, "close_time": 1766152799999, "quote_volume": 554250.093154, "trades": 2771, "taker_buy_base": 1446233.01, "taker_buy_quote": 295355.159567 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2042, "high": 0.2082, "low": 0.2035, "close": 0.2063, "volume": 8707174.76, "close_time": 1766156399999, "quote_volume": 1789410.626126, "trades": 10291, "taker_buy_base": 4952845.61, "taker_buy_quote": 1018343.939711 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2063, "high": 0.2106, "low": 0.2047, "close": 0.2061, "volume": 14367674.23, "close_time": 1766159999999, "quote_volume": 2975710.397615, "trades": 17061, "taker_buy_base": 7352108.43, "taker_buy_quote": 1523303.183969 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2061, "high": 0.213, "low": 0.2058, "close": 0.2096, "volume": 13164250.38, "close_time": 1766163599999, "quote_volume": 2769830.391961, "trades": 10451, "taker_buy_base": 7419914.77, "taker_buy_quote": 1562384.856349 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2097, "high": 0.2117, "low": 0.2053, "close": 0.2055, "volume": 12065820.35, "close_time": 1766167199999, "quote_volume": 2516556.329628, "trades": 11808, "taker_buy_base": 4801240.54, "taker_buy_quote": 1001497.98969 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2055, "high": 0.2088, "low": 0.2051, "close": 0.2081, "volume": 4532748.57, "close_time": 1766170799999, "quote_volume": 937413.429104, "trades": 6201, "taker_buy_base": 2681515.67, "taker_buy_quote": 555002.527202 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.208, "high": 0.2134, "low": 0.208, "close": 0.2118, "volume": 6756077.13, "close_time": 1766174399999, "quote_volume": 1428803.226218, "trades": 7406, "taker_buy_base": 3637968.99, "taker_buy_quote": 769341.510212 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2118, "high": 0.2126, "low": 0.21, "close": 0.2117, "volume": 6720279.23, "close_time": 1766177999999, "quote_volume": 1421147.139944, "trades": 6086, "taker_buy_base": 4395930.8, "taker_buy_quote": 929849.647982 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2094, "close": 0.2097, "volume": 1578036.3, "close_time": 1766181599999, "quote_volume": 332251.252138, "trades": 2064, "taker_buy_base": 899901.81, "taker_buy_quote": 189534.583396 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2097, "high": 0.2108, "low": 0.2088, "close": 0.2092, "volume": 4502839.64, "close_time": 1766185199999, "quote_volume": 943689.94913, "trades": 2770, "taker_buy_base": 2026201.08, "taker_buy_quote": 425026.947659 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2091, "high": 0.2099, "low": 0.2085, "close": 0.2091, "volume": 2901220.78, "close_time": 1766188799999, "quote_volume": 606841.296697, "trades": 2302, "taker_buy_base": 1629455.93, "taker_buy_quote": 340880.290613 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2091, "high": 0.2096, "low": 0.208, "close": 0.2087, "volume": 3568205.69, "close_time": 1766192399999, "quote_volume": 745031.921458, "trades": 2485, "taker_buy_base": 2468994.23, "taker_buy_quote": 515595.61889 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2086, "high": 0.2109, "low": 0.2085, "close": 0.2099, "volume": 2632761.69, "close_time": 1766195999999, "quote_volume": 551977.098094, "trades": 2178, "taker_buy_base": 1430479.11, "taker_buy_quote": 299791.378149 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.21, "high": 0.2111, "low": 0.2095, "close": 0.2103, "volume": 2392753.95, "close_time": 1766199599999, "quote_volume": 503300.072838, "trades": 2617, "taker_buy_base": 1313969.15, "taker_buy_quote": 276450.4499 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2102, "high": 0.2132, "low": 0.21, "close": 0.2118, "volume": 5313681.34, "close_time": 1766203199999, "quote_volume": 1125461.475652, "trades": 4295, "taker_buy_base": 3253184.05, "taker_buy_quote": 688991.061784 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2118, "high": 0.2122, "low": 0.2109, "close": 0.2111, "volume": 1849552.42, "close_time": 1766206799999, "quote_volume": 391079.32237, "trades": 2108, "taker_buy_base": 751377.0, "taker_buy_quote": 158865.383563 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2111, "high": 0.2113, "low": 0.21, "close": 0.2106, "volume": 2423000.13, "close_time": 1766210399999, "quote_volume": 510364.579657, "trades": 2300, "taker_buy_base": 1139256.78, "taker_buy_quote": 239953.820822 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2106, "high": 0.2116, "low": 0.2103, "close": 0.2114, "volume": 1160394.5, "close_time": 1766213999999, "quote_volume": 245017.722493, "trades": 1385, "taker_buy_base": 482012.71, "taker_buy_quote": 101773.775179 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2114, "high": 0.2124, "low": 0.2104, "close": 0.2121, "volume": 2537150.07, "close_time": 1766217599999, "quote_volume": 536634.501882, "trades": 2460, "taker_buy_base": 1344684.93, "taker_buy_quote": 284454.673591 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2122, "high": 0.2141, "low": 0.2121, "close": 0.2129, "volume": 2989463.89, "close_time": 1766221199999, "quote_volume": 637394.985374, "trades": 2628, "taker_buy_base": 1563366.15, "taker_buy_quote": 333416.592662 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2129, "high": 0.2135, "low": 0.2125, "close": 0.2128, "volume": 2163075.49, "close_time": 1766224799999, "quote_volume": 460510.521326, "trades": 1574, "taker_buy_base": 966276.55, "taker_buy_quote": 205706.621698 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2128, "high": 0.2129, "low": 0.2108, "close": 0.2111, "volume": 2397518.41, "close_time": 1766228399999, "quote_volume": 507275.955992, "trades": 1694, "taker_buy_base": 965155.19, "taker_buy_quote": 204151.342138 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2111, "high": 0.2134, "low": 0.2111, "close": 0.2133, "volume": 2201155.32, "close_time": 1766231999999, "quote_volume": 467925.18438, "trades": 1679, "taker_buy_base": 1415375.2, "taker_buy_quote": 300973.691274 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2115, "close": 0.2117, "volume": 3314842.15, "close_time": 1766235599999, "quote_volume": 703618.206717, "trades": 1680, "taker_buy_base": 1111017.77, "taker_buy_quote": 235729.059888 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2117, "high": 0.2125, "low": 0.2106, "close": 0.2122, "volume": 3942225.14, "close_time": 1766239199999, "quote_volume": 833528.002058, "trades": 3387, "taker_buy_base": 1582669.31, "taker_buy_quote": 334869.061015 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2122, "high": 0.2132, "low": 0.2106, "close": 0.2129, "volume": 1639040.45, "close_time": 1766242799999, "quote_volume": 347008.141959, "trades": 1565, "taker_buy_base": 842402.7, "taker_buy_quote": 178503.769917 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2128, "high": 0.213, "low": 0.2111, "close": 0.2114, "volume": 4684429.61, "close_time": 1766246399999, "quote_volume": 991431.378496, "trades": 2477, "taker_buy_base": 1617426.51, "taker_buy_quote": 342369.787848 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2114, "high": 0.2123, "low": 0.211, "close": 0.212, "volume": 2302454.7, "close_time": 1766249999999, "quote_volume": 487031.914014, "trades": 1935, "taker_buy_base": 968890.95, "taker_buy_quote": 204985.736569 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2121, "high": 0.2128, "low": 0.2117, "close": 0.2119, "volume": 1666301.81, "close_time": 1766253599999, "quote_volume": 353664.711058, "trades": 1482, "taker_buy_base": 702902.29, "taker_buy_quote": 149202.793951 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2119, "high": 0.213, "low": 0.2114, "close": 0.2125, "volume": 2507860.52, "close_time": 1766257199999, "quote_volume": 532171.327367, "trades": 1288, "taker_buy_base": 1471634.32, "taker_buy_quote": 312345.500933 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2126, "high": 0.2133, "low": 0.2121, "close": 0.2124, "volume": 1739327.7, "close_time": 1766260799999, "quote_volume": 370006.326079, "trades": 1455, "taker_buy_base": 649384.17, "taker_buy_quote": 138222.534427 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2123, "high": 0.2127, "low": 0.2118, "close": 0.2125, "volume": 1611684.24, "close_time": 1766264399999, "quote_volume": 342157.824244, "trades": 1028, "taker_buy_base": 918239.97, "taker_buy_quote": 194991.943582 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2126, "high": 0.2133, "low": 0.2118, "close": 0.2119, "volume": 2056757.84, "close_time": 1766267999999, "quote_volume": 437511.099624, "trades": 1676, "taker_buy_base": 1017751.59, "taker_buy_quote": 216591.986776 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2119, "high": 0.2126, "low": 0.2114, "close": 0.2122, "volume": 1827795.34, "close_time": 1766271599999, "quote_volume": 386964.645527, "trades": 842, "taker_buy_base": 1133924.24, "taker_buy_quote": 240030.80317 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2122, "high": 0.2129, "low": 0.212, "close": 0.2125, "volume": 1554174.29, "close_time": 1766275199999, "quote_volume": 330349.892454, "trades": 1504, "taker_buy_base": 835530.98, "taker_buy_quote": 177621.656031 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2125, "high": 0.213, "low": 0.2118, "close": 0.2126, "volume": 1273167.23, "close_time": 1766278799999, "quote_volume": 270692.614999, "trades": 966, "taker_buy_base": 794189.68, "taker_buy_quote": 168924.319999 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2126, "high": 0.2126, "low": 0.2106, "close": 0.2109, "volume": 2965380.02, "close_time": 1766282399999, "quote_volume": 625975.939868, "trades": 1424, "taker_buy_base": 587397.93, "taker_buy_quote": 124064.698367 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2109, "high": 0.2114, "low": 0.2091, "close": 0.2094, "volume": 4569744.61, "close_time": 1766285999999, "quote_volume": 959551.096049, "trades": 2447, "taker_buy_base": 1242375.38, "taker_buy_quote": 261011.109196 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2094, "high": 0.2115, "low": 0.2094, "close": 0.2107, "volume": 1133783.25, "close_time": 1766289599999, "quote_volume": 238978.304785, "trades": 842, "taker_buy_base": 706329.08, "taker_buy_quote": 148952.95752 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2106, "high": 0.2112, "low": 0.2104, "close": 0.2106, "volume": 542960.41, "close_time": 1766293199999, "quote_volume": 114452.05173, "trades": 594, "taker_buy_base": 291374.18, "taker_buy_quote": 61407.474561 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2107, "high": 0.2122, "low": 0.2106, "close": 0.2114, "volume": 1645810.72, "close_time": 1766296799999, "quote_volume": 348382.32989, "trades": 1160, "taker_buy_base": 1009676.51, "taker_buy_quote": 213687.62037 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2114, "high": 0.2123, "low": 0.2111, "close": 0.2122, "volume": 765366.32, "close_time": 1766300399999, "quote_volume": 161984.020783, "trades": 647, "taker_buy_base": 421529.97, "taker_buy_quote": 89243.392103 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2122, "high": 0.2122, "low": 0.2115, "close": 0.2116, "volume": 887190.93, "close_time": 1766303999999, "quote_volume": 187989.248724, "trades": 634, "taker_buy_base": 477353.17, "taker_buy_quote": 101167.299719 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2117, "high": 0.213, "low": 0.2112, "close": 0.2122, "volume": 1993588.84, "close_time": 1766307599999, "quote_volume": 422534.434614, "trades": 1966, "taker_buy_base": 882429.07, "taker_buy_quote": 187175.320098 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2122, "high": 0.214, "low": 0.2115, "close": 0.2133, "volume": 2791343.27, "close_time": 1766311199999, "quote_volume": 594952.379156, "trades": 3048, "taker_buy_base": 1889937.56, "taker_buy_quote": 402892.373 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2134, "high": 0.214, "low": 0.2116, "close": 0.2121, "volume": 2918113.2, "close_time": 1766314799999, "quote_volume": 620639.725863, "trades": 2415, "taker_buy_base": 1783381.88, "taker_buy_quote": 379350.859646 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.212, "high": 0.2124, "low": 0.2115, "close": 0.212, "volume": 2352906.6, "close_time": 1766318399999, "quote_volume": 498428.918306, "trades": 1101, "taker_buy_base": 1361449.34, "taker_buy_quote": 288415.473505 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2119, "high": 0.2133, "low": 0.2098, "close": 0.2107, "volume": 5026042.68, "close_time": 1766321999999, "quote_volume": 1061999.416243, "trades": 3912, "taker_buy_base": 1962584.21, "taker_buy_quote": 414828.494202 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2106, "high": 0.2107, "low": 0.2038, "close": 0.2043, "volume": 11215730.26, "close_time": 1766325599999, "quote_volume": 2319149.015439, "trades": 9296, "taker_buy_base": 4691315.38, "taker_buy_quote": 970001.193271 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2042, "high": 0.2065, "low": 0.2039, "close": 0.2056, "volume": 5298644.32, "close_time": 1766329199999, "quote_volume": 1088750.261017, "trades": 4439, "taker_buy_base": 2957426.38, "taker_buy_quote": 607691.650507 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2055, "high": 0.2066, "low": 0.2044, "close": 0.2057, "volume": 3981964.65, "close_time": 1766332799999, "quote_volume": 818319.857498, "trades": 2757, "taker_buy_base": 2252447.51, "taker_buy_quote": 463061.843746 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2056, "high": 0.207, "low": 0.2051, "close": 0.2067, "volume": 2348806.62, "close_time": 1766336399999, "quote_volume": 484296.206119, "trades": 2168, "taker_buy_base": 1222278.86, "taker_buy_quote": 252020.626955 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2067, "high": 0.2085, "low": 0.2065, "close": 0.2068, "volume": 2085232.19, "close_time": 1766339999999, "quote_volume": 432243.763427, "trades": 2011, "taker_buy_base": 1133398.19, "taker_buy_quote": 235041.3636 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2067, "high": 0.2077, "low": 0.2056, "close": 0.2075, "volume": 2632965.93, "close_time": 1766343599999, "quote_volume": 544635.982151, "trades": 2451, "taker_buy_base": 1429181.58, "taker_buy_quote": 295704.702045 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2076, "high": 0.2089, "low": 0.2069, "close": 0.2085, "volume": 3294792.67, "close_time": 1766347199999, "quote_volume": 685307.360872, "trades": 2289, "taker_buy_base": 1980303.2, "taker_buy_quote": 412047.265449 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2085, "high": 0.2088, "low": 0.207, "close": 0.2071, "volume": 908496.2, "close_time": 1766350799999, "quote_volume": 188772.323789, "trades": 834, "taker_buy_base": 410608.04, "taker_buy_quote": 85346.23765 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2071, "high": 0.2078, "low": 0.2062, "close": 0.2068, "volume": 2472221.05, "close_time": 1766354399999, "quote_volume": 511652.382408, "trades": 1619, "taker_buy_base": 1509905.96, "taker_buy_quote": 312479.271955 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2069, "high": 0.2092, "low": 0.2066, "close": 0.2091, "volume": 1996206.4, "close_time": 1766357999999, "quote_volume": 414803.329325, "trades": 1361, "taker_buy_base": 1180359.97, "taker_buy_quote": 245286.236297 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2092, "high": 0.2114, "low": 0.2092, "close": 0.2106, "volume": 4031768.42, "close_time": 1766361599999, "quote_volume": 848922.35864, "trades": 2224, "taker_buy_base": 2130702.85, "taker_buy_quote": 448564.717736 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2106, "high": 0.2174, "low": 0.2106, "close": 0.2148, "volume": 27212650.54, "close_time": 1766365199999, "quote_volume": 5865616.293103, "trades": 24486, "taker_buy_base": 15722149.03, "taker_buy_quote": 3388651.134641 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2147, "high": 0.2165, "low": 0.2134, "close": 0.2134, "volume": 7264377.89, "close_time": 1766368799999, "quote_volume": 1563272.353107, "trades": 6587, "taker_buy_base": 3486811.57, "taker_buy_quote": 750320.869124 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2096, "close": 0.2114, "volume": 6353270.17, "close_time": 1766372399999, "quote_volume": 1339914.336074, "trades": 5668, "taker_buy_base": 2671629.53, "taker_buy_quote": 563905.4215 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2114, "high": 0.213, "low": 0.2104, "close": 0.2118, "volume": 3257178.79, "close_time": 1766375999999, "quote_volume": 690084.795338, "trades": 2052, "taker_buy_base": 1765145.91, "taker_buy_quote": 373789.419195 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2118, "high": 0.2128, "low": 0.2114, "close": 0.2119, "volume": 2743589.58, "close_time": 1766379599999, "quote_volume": 581728.596052, "trades": 2303, "taker_buy_base": 1716379.53, "taker_buy_quote": 363958.82324 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.212, "high": 0.2121, "low": 0.2101, "close": 0.2104, "volume": 3389011.8, "close_time": 1766383199999, "quote_volume": 714891.052678, "trades": 2039, "taker_buy_base": 1884561.94, "taker_buy_quote": 397518.475953 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2103, "high": 0.212, "low": 0.2099, "close": 0.2111, "volume": 2502655.41, "close_time": 1766386799999, "quote_volume": 527633.561828, "trades": 1636, "taker_buy_base": 1006413.53, "taker_buy_quote": 212280.569204 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2111, "high": 0.2125, "low": 0.2107, "close": 0.2111, "volume": 2699493.87, "close_time": 1766390399999, "quote_volume": 571348.88199, "trades": 1741, "taker_buy_base": 1643103.88, "taker_buy_quote": 347736.265911 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.211, "high": 0.2138, "low": 0.2105, "close": 0.2107, "volume": 6242398.92, "close_time": 1766393999999, "quote_volume": 1325053.261484, "trades": 5162, "taker_buy_base": 2490840.92, "taker_buy_quote": 528694.104555 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2107, "high": 0.2119, "low": 0.2105, "close": 0.2115, "volume": 1527926.48, "close_time": 1766397599999, "quote_volume": 322686.241995, "trades": 1697, "taker_buy_base": 747064.1, "taker_buy_quote": 157811.787712 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2116, "high": 0.2129, "low": 0.2108, "close": 0.2125, "volume": 2875917.52, "close_time": 1766401199999, "quote_volume": 609853.078301, "trades": 1577, "taker_buy_base": 1239464.36, "taker_buy_quote": 263068.733173 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2125, "high": 0.2146, "low": 0.2117, "close": 0.214, "volume": 3013833.53, "close_time": 1766404799999, "quote_volume": 642998.613477, "trades": 2799, "taker_buy_base": 1706644.8, "taker_buy_quote": 364497.304278 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2141, "high": 0.2159, "low": 0.2133, "close": 0.2143, "volume": 5388310.27, "close_time": 1766408399999, "quote_volume": 1155289.370942, "trades": 4442, "taker_buy_base": 3134128.63, "taker_buy_quote": 672175.917934 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2144, "high": 0.2146, "low": 0.2118, "close": 0.2127, "volume": 4021712.4, "close_time": 1766411999999, "quote_volume": 855259.188173, "trades": 3050, "taker_buy_base": 1615233.36, "taker_buy_quote": 343350.498359 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2127, "high": 0.2145, "low": 0.2108, "close": 0.2132, "volume": 7352005.4, "close_time": 1766415599999, "quote_volume": 1565155.149461, "trades": 7682, "taker_buy_base": 3654175.77, "taker_buy_quote": 778808.987161 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2132, "high": 0.2144, "low": 0.2087, "close": 0.2115, "volume": 7730825.39, "close_time": 1766419199999, "quote_volume": 1629293.286918, "trades": 8119, "taker_buy_base": 3050100.0, "taker_buy_quote": 643225.028322 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2115, "high": 0.2119, "low": 0.2092, "close": 0.2105, "volume": 3380683.97, "close_time": 1766422799999, "quote_volume": 712294.2733, "trades": 3432, "taker_buy_base": 1594880.64, "taker_buy_quote": 336005.714048 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2106, "high": 0.2111, "low": 0.2094, "close": 0.2105, "volume": 2513510.99, "close_time": 1766426399999, "quote_volume": 528240.857388, "trades": 2395, "taker_buy_base": 1390885.34, "taker_buy_quote": 292358.589909 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2105, "high": 0.212, "low": 0.21, "close": 0.2105, "volume": 3758430.32, "close_time": 1766429999999, "quote_volume": 792189.320786, "trades": 2477, "taker_buy_base": 1965226.0, "taker_buy_quote": 414374.311316 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2105, "high": 0.2107, "low": 0.2057, "close": 0.2064, "volume": 5829279.57, "close_time": 1766433599999, "quote_volume": 1213087.656425, "trades": 5813, "taker_buy_base": 2480588.03, "taker_buy_quote": 516379.314248 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2063, "high": 0.2075, "low": 0.2049, "close": 0.2063, "volume": 4260632.39, "close_time": 1766437199999, "quote_volume": 877958.889887, "trades": 4941, "taker_buy_base": 2258208.42, "taker_buy_quote": 465394.521611 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2063, "high": 0.2075, "low": 0.2061, "close": 0.2065, "volume": 2954867.42, "close_time": 1766440799999, "quote_volume": 610717.589999, "trades": 3284, "taker_buy_base": 1585142.52, "taker_buy_quote": 327744.765728 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2064, "high": 0.2084, "low": 0.2055, "close": 0.208, "volume": 3500114.71, "close_time": 1766444399999, "quote_volume": 722270.516735, "trades": 2680, "taker_buy_base": 1325781.71, "taker_buy_quote": 274094.698107 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.208, "high": 0.2083, "low": 0.2063, "close": 0.207, "volume": 2425779.94, "close_time": 1766447999999, "quote_volume": 502585.116228, "trades": 1623, "taker_buy_base": 1204204.84, "taker_buy_quote": 249441.524126 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2069, "high": 0.2073, "low": 0.206, "close": 0.2065, "volume": 1926108.13, "close_time": 1766451599999, "quote_volume": 397838.200747, "trades": 1592, "taker_buy_base": 1070867.23, "taker_buy_quote": 221254.361797 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2065, "high": 0.2067, "low": 0.2045, "close": 0.2051, "volume": 3176268.98, "close_time": 1766455199999, "quote_volume": 652087.506035, "trades": 2200, "taker_buy_base": 1448563.72, "taker_buy_quote": 297420.755667 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2051, "high": 0.2063, "low": 0.2034, "close": 0.2036, "volume": 3048808.72, "close_time": 1766458799999, "quote_volume": 623349.291176, "trades": 2917, "taker_buy_base": 1370938.13, "taker_buy_quote": 280468.411034 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2036, "high": 0.2036, "low": 0.2016, "close": 0.2025, "volume": 3632323.01, "close_time": 1766462399999, "quote_volume": 736058.595745, "trades": 2539, "taker_buy_base": 1331792.86, "taker_buy_quote": 269977.810824 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2025, "high": 0.2028, "low": 0.2003, "close": 0.2007, "volume": 4743768.93, "close_time": 1766465999999, "quote_volume": 955288.584633, "trades": 2820, "taker_buy_base": 2015293.94, "taker_buy_quote": 405748.755351 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2007, "high": 0.2015, "low": 0.1997, "close": 0.2014, "volume": 4686153.49, "close_time": 1766469599999, "quote_volume": 940118.079406, "trades": 3239, "taker_buy_base": 2770078.08, "taker_buy_quote": 555892.034817 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2013, "high": 0.202, "low": 0.1994, "close": 0.2005, "volume": 6499304.8, "close_time": 1766473199999, "quote_volume": 1302151.967272, "trades": 4865, "taker_buy_base": 2869107.84, "taker_buy_quote": 575420.418288 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2004, "high": 0.2011, "low": 0.2001, "close": 0.2008, "volume": 2515688.15, "close_time": 1766476799999, "quote_volume": 504751.36679, "trades": 1812, "taker_buy_base": 1753862.65, "taker_buy_quote": 352016.331111 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2008, "high": 0.2015, "low": 0.2, "close": 0.2002, "volume": 2844977.57, "close_time": 1766480399999, "quote_volume": 571404.643175, "trades": 2195, "taker_buy_base": 1143860.87, "taker_buy_quote": 229812.307438 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2002, "high": 0.2011, "low": 0.1999, "close": 0.2001, "volume": 3978951.34, "close_time": 1766483999999, "quote_volume": 797713.112428, "trades": 2227, "taker_buy_base": 1936178.54, "taker_buy_quote": 388171.262886 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2, "high": 0.2014, "low": 0.1999, "close": 0.2011, "volume": 2729161.86, "close_time": 1766487599999, "quote_volume": 547466.003203, "trades": 1654, "taker_buy_base": 1303442.41, "taker_buy_quote": 261445.086577 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2011, "high": 0.2018, "low": 0.2007, "close": 0.2011, "volume": 2295961.22, "close_time": 1766491199999, "quote_volume": 461834.703681, "trades": 1484, "taker_buy_base": 1315329.12, "taker_buy_quote": 264641.398153 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.201, "high": 0.201, "low": 0.1983, "close": 0.1992, "volume": 4383428.94, "close_time": 1766494799999, "quote_volume": 874830.948388, "trades": 3052, "taker_buy_base": 2290137.16, "taker_buy_quote": 457103.789865 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1992, "high": 0.1998, "low": 0.1943, "close": 0.1954, "volume": 20748879.6, "close_time": 1766498399999, "quote_volume": 4082943.735302, "trades": 10689, "taker_buy_base": 7890898.47, "taker_buy_quote": 1550785.363407 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1954, "high": 0.1967, "low": 0.1929, "close": 0.1947, "volume": 12494926.06, "close_time": 1766501999999, "quote_volume": 2435675.763839, "trades": 9042, "taker_buy_base": 6329477.98, "taker_buy_quote": 1234936.147347 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1947, "high": 0.1973, "low": 0.1939, "close": 0.197, "volume": 6924345.18, "close_time": 1766505599999, "quote_volume": 1356512.107091, "trades": 6575, "taker_buy_base": 4082675.5, "taker_buy_quote": 800204.424029 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.197, "high": 0.2003, "low": 0.1968, "close": 0.1998, "volume": 8279527.13, "close_time": 1766509199999, "quote_volume": 1647465.378438, "trades": 6753, "taker_buy_base": 5301672.91, "taker_buy_quote": 1054773.936211 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1999, "high": 0.2005, "low": 0.1971, "close": 0.1973, "volume": 3271285.36, "close_time": 1766512799999, "quote_volume": 651913.130957, "trades": 3678, "taker_buy_base": 1807727.6, "taker_buy_quote": 360521.457064 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1972, "high": 0.2006, "low": 0.1972, "close": 0.2001, "volume": 3250577.05, "close_time": 1766516399999, "quote_volume": 647832.169987, "trades": 3845, "taker_buy_base": 1859865.28, "taker_buy_quote": 370522.562955 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2002, "high": 0.2004, "low": 0.1989, "close": 0.2, "volume": 1662948.02, "close_time": 1766519999999, "quote_volume": 331815.512896, "trades": 2058, "taker_buy_base": 918551.74, "taker_buy_quote": 183283.667193 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2, "high": 0.2023, "low": 0.1992, "close": 0.2008, "volume": 3239723.89, "close_time": 1766523599999, "quote_volume": 649965.516316, "trades": 3161, "taker_buy_base": 1737609.11, "taker_buy_quote": 348790.909666 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2009, "high": 0.2012, "low": 0.1998, "close": 0.2003, "volume": 1116964.24, "close_time": 1766527199999, "quote_volume": 223692.501694, "trades": 1140, "taker_buy_base": 487547.11, "taker_buy_quote": 97635.81409 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2004, "high": 0.2007, "low": 0.1984, "close": 0.1994, "volume": 1351514.98, "close_time": 1766530799999, "quote_volume": 269533.134773, "trades": 1155, "taker_buy_base": 730409.21, "taker_buy_quote": 145729.508138 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1994, "high": 0.2004, "low": 0.1987, "close": 0.2001, "volume": 2586571.66, "close_time": 1766534399999, "quote_volume": 516385.777936, "trades": 2639, "taker_buy_base": 1111960.37, "taker_buy_quote": 221924.305979 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2001, "high": 0.2011, "low": 0.1995, "close": 0.2006, "volume": 1765516.92, "close_time": 1766537999999, "quote_volume": 353397.95812, "trades": 1618, "taker_buy_base": 1032013.76, "taker_buy_quote": 206657.670341 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2006, "high": 0.201, "low": 0.199, "close": 0.1993, "volume": 1421238.19, "close_time": 1766541599999, "quote_volume": 284117.853333, "trades": 1663, "taker_buy_base": 440241.83, "taker_buy_quote": 88071.141334 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1961, "close": 0.197, "volume": 4574544.57, "close_time": 1766545199999, "quote_volume": 902894.584399, "trades": 2766, "taker_buy_base": 2233328.37, "taker_buy_quote": 440978.877837 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.197, "high": 0.1984, "low": 0.196, "close": 0.1984, "volume": 2781520.38, "close_time": 1766548799999, "quote_volume": 548816.04737, "trades": 2726, "taker_buy_base": 1566725.95, "taker_buy_quote": 309378.315661 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1983, "high": 0.1989, "low": 0.1969, "close": 0.1971, "volume": 1385169.03, "close_time": 1766552399999, "quote_volume": 273946.488786, "trades": 1584, "taker_buy_base": 594831.72, "taker_buy_quote": 117683.237982 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1971, "high": 0.1978, "low": 0.1956, "close": 0.1962, "volume": 2583369.73, "close_time": 1766555999999, "quote_volume": 507826.090377, "trades": 2339, "taker_buy_base": 971428.44, "taker_buy_quote": 191170.819061 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1958, "close": 0.1963, "volume": 2141880.82, "close_time": 1766559599999, "quote_volume": 420319.646838, "trades": 1599, "taker_buy_base": 997930.1, "taker_buy_quote": 195854.333558 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1964, "high": 0.1977, "low": 0.1961, "close": 0.1965, "volume": 2566918.89, "close_time": 1766563199999, "quote_volume": 505549.228226, "trades": 2026, "taker_buy_base": 1270208.22, "taker_buy_quote": 250136.550677 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1964, "high": 0.1969, "low": 0.1958, "close": 0.1963, "volume": 2089610.18, "close_time": 1766566799999, "quote_volume": 410352.083035, "trades": 2496, "taker_buy_base": 1017020.42, "taker_buy_quote": 199749.551139 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1963, "high": 0.1971, "low": 0.196, "close": 0.1963, "volume": 1311634.08, "close_time": 1766570399999, "quote_volume": 257879.722582, "trades": 1821, "taker_buy_base": 675961.75, "taker_buy_quote": 132914.909775 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1963, "high": 0.1985, "low": 0.1961, "close": 0.1975, "volume": 3021693.97, "close_time": 1766573999999, "quote_volume": 596400.1756, "trades": 2689, "taker_buy_base": 1922076.15, "taker_buy_quote": 379133.118899 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1976, "high": 0.1984, "low": 0.1974, "close": 0.1979, "volume": 2520070.7, "close_time": 1766577599999, "quote_volume": 498663.898674, "trades": 2515, "taker_buy_base": 1258752.6, "taker_buy_quote": 249081.906139 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1979, "high": 0.2004, "low": 0.1977, "close": 0.1996, "volume": 2120220.93, "close_time": 1766581199999, "quote_volume": 422731.389279, "trades": 2575, "taker_buy_base": 1303889.41, "taker_buy_quote": 259852.007009 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1995, "high": 0.1995, "low": 0.198, "close": 0.1993, "volume": 2375777.51, "close_time": 1766584799999, "quote_volume": 471954.414736, "trades": 2351, "taker_buy_base": 917165.56, "taker_buy_quote": 182332.609598 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1994, "high": 0.2003, "low": 0.1961, "close": 0.1987, "volume": 4856482.0, "close_time": 1766588399999, "quote_volume": 964741.589794, "trades": 6100, "taker_buy_base": 2731294.5, "taker_buy_quote": 542795.491057 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1987, "high": 0.2015, "low": 0.1977, "close": 0.201, "volume": 3654539.21, "close_time": 1766591999999, "quote_volume": 730179.55912, "trades": 5223, "taker_buy_base": 1587708.95, "taker_buy_quote": 317254.264195 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.201, "high": 0.2034, "low": 0.1998, "close": 0.2023, "volume": 5505602.18, "close_time": 1766595599999, "quote_volume": 1109859.621023, "trades": 4617, "taker_buy_base": 3237587.96, "taker_buy_quote": 652673.240056 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2023, "high": 0.2026, "low": 0.1994, "close": 0.2002, "volume": 2703006.37, "close_time": 1766599199999, "quote_volume": 542584.589057, "trades": 3078, "taker_buy_base": 1443451.18, "taker_buy_quote": 289942.900851 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2002, "high": 0.2009, "low": 0.1997, "close": 0.2, "volume": 1475009.22, "close_time": 1766602799999, "quote_volume": 295415.413451, "trades": 1970, "taker_buy_base": 818481.23, "taker_buy_quote": 163957.644856 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2, "high": 0.2004, "low": 0.1992, "close": 0.2, "volume": 1511202.67, "close_time": 1766606399999, "quote_volume": 301740.504959, "trades": 1885, "taker_buy_base": 549884.93, "taker_buy_quote": 109817.675874 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1999, "high": 0.2013, "low": 0.1999, "close": 0.2002, "volume": 1375907.52, "close_time": 1766609999999, "quote_volume": 275997.32308, "trades": 1720, "taker_buy_base": 634197.97, "taker_buy_quote": 127223.692847 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2002, "high": 0.2009, "low": 0.1999, "close": 0.2006, "volume": 953655.56, "close_time": 1766613599999, "quote_volume": 191089.86718, "trades": 1557, "taker_buy_base": 640240.46, "taker_buy_quote": 128294.204138 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2006, "high": 0.2024, "low": 0.2005, "close": 0.2022, "volume": 760305.26, "close_time": 1766617199999, "quote_volume": 153263.03744, "trades": 1368, "taker_buy_base": 385097.88, "taker_buy_quote": 77590.51707 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2022, "high": 0.2022, "low": 0.2009, "close": 0.201, "volume": 1212571.98, "close_time": 1766620799999, "quote_volume": 244129.681462, "trades": 1362, "taker_buy_base": 406921.68, "taker_buy_quote": 81922.33436 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.201, "high": 0.202, "low": 0.2007, "close": 0.2009, "volume": 2398375.38, "close_time": 1766624399999, "quote_volume": 483133.80703, "trades": 2114, "taker_buy_base": 1276713.95, "taker_buy_quote": 257182.451793 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2009, "high": 0.2022, "low": 0.2007, "close": 0.2018, "volume": 1214585.14, "close_time": 1766627999999, "quote_volume": 244652.161365, "trades": 1334, "taker_buy_base": 708825.97, "taker_buy_quote": 142731.800879 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2018, "high": 0.2036, "low": 0.2014, "close": 0.2034, "volume": 1697632.2, "close_time": 1766631599999, "quote_volume": 344340.285158, "trades": 1928, "taker_buy_base": 1039798.55, "taker_buy_quote": 210903.324505 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2034, "high": 0.2046, "low": 0.2028, "close": 0.2045, "volume": 4210333.68, "close_time": 1766635199999, "quote_volume": 858393.668048, "trades": 2041, "taker_buy_base": 2276373.21, "taker_buy_quote": 464286.118507 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2044, "high": 0.2048, "low": 0.2031, "close": 0.2032, "volume": 2304751.41, "close_time": 1766638799999, "quote_volume": 470507.808694, "trades": 2160, "taker_buy_base": 1496698.0, "taker_buy_quote": 305642.986176 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2031, "high": 0.2031, "low": 0.2009, "close": 0.2022, "volume": 2252700.6, "close_time": 1766642399999, "quote_volume": 455256.659327, "trades": 2432, "taker_buy_base": 1118773.6, "taker_buy_quote": 226164.890791 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2022, "high": 0.2038, "low": 0.2022, "close": 0.2037, "volume": 1040121.99, "close_time": 1766645999999, "quote_volume": 211017.913264, "trades": 1478, "taker_buy_base": 595415.08, "taker_buy_quote": 120844.357518 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2037, "high": 0.2039, "low": 0.2029, "close": 0.2039, "volume": 1143404.88, "close_time": 1766649599999, "quote_volume": 232540.315454, "trades": 1453, "taker_buy_base": 677451.18, "taker_buy_quote": 137806.006007 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2039, "high": 0.2048, "low": 0.2026, "close": 0.2037, "volume": 4286600.92, "close_time": 1766653199999, "quote_volume": 872042.223005, "trades": 3639, "taker_buy_base": 2445643.74, "taker_buy_quote": 497487.100246 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2037, "high": 0.2038, "low": 0.2027, "close": 0.203, "volume": 1321433.16, "close_time": 1766656799999, "quote_volume": 268704.322451, "trades": 1783, "taker_buy_base": 473203.69, "taker_buy_quote": 96174.056228 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.2017, "volume": 2008419.91, "close_time": 1766660399999, "quote_volume": 405542.811991, "trades": 2333, "taker_buy_base": 786725.99, "taker_buy_quote": 158889.70513 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2016, "high": 0.2027, "low": 0.2015, "close": 0.2019, "volume": 1574379.52, "close_time": 1766663999999, "quote_volume": 318257.985384, "trades": 1847, "taker_buy_base": 765251.7, "taker_buy_quote": 154741.086583 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.202, "high": 0.2038, "low": 0.2017, "close": 0.2037, "volume": 997059.4, "close_time": 1766667599999, "quote_volume": 202247.219398, "trades": 1518, "taker_buy_base": 644599.32, "taker_buy_quote": 130758.536007 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2037, "high": 0.2038, "low": 0.2026, "close": 0.2031, "volume": 1316427.77, "close_time": 1766671199999, "quote_volume": 267448.762928, "trades": 1646, "taker_buy_base": 615218.83, "taker_buy_quote": 125005.760426 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.203, "high": 0.2034, "low": 0.2017, "close": 0.2026, "volume": 1702838.92, "close_time": 1766674799999, "quote_volume": 345333.223325, "trades": 2158, "taker_buy_base": 934567.02, "taker_buy_quote": 189539.77038 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2026, "high": 0.206, "low": 0.2021, "close": 0.2051, "volume": 4074015.99, "close_time": 1766678399999, "quote_volume": 833100.662038, "trades": 6136, "taker_buy_base": 2350999.25, "taker_buy_quote": 480705.276938 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2051, "high": 0.2067, "low": 0.2043, "close": 0.2046, "volume": 3498836.64, "close_time": 1766681999999, "quote_volume": 720584.496164, "trades": 3512, "taker_buy_base": 2087117.5, "taker_buy_quote": 430233.175676 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2045, "high": 0.2049, "low": 0.2036, "close": 0.2046, "volume": 1043542.66, "close_time": 1766685599999, "quote_volume": 213132.431833, "trades": 1648, "taker_buy_base": 525004.92, "taker_buy_quote": 107246.520442 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2046, "high": 0.2059, "low": 0.2046, "close": 0.2051, "volume": 1583738.93, "close_time": 1766689199999, "quote_volume": 325032.860579, "trades": 2277, "taker_buy_base": 1013994.58, "taker_buy_quote": 208121.258598 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2051, "high": 0.2052, "low": 0.2045, "close": 0.2051, "volume": 493515.62, "close_time": 1766692799999, "quote_volume": 101081.625857, "trades": 1093, "taker_buy_base": 258104.55, "taker_buy_quote": 52880.237892 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2051, "high": 0.2081, "low": 0.2046, "close": 0.2067, "volume": 4931271.4, "close_time": 1766696399999, "quote_volume": 1018684.27889, "trades": 4693, "taker_buy_base": 2833231.2, "taker_buy_quote": 584771.120755 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2067, "high": 0.2069, "low": 0.2059, "close": 0.2062, "volume": 1108271.81, "close_time": 1766699999999, "quote_volume": 228802.831818, "trades": 1325, "taker_buy_base": 529390.21, "taker_buy_quote": 109324.730838 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2061, "high": 0.2064, "low": 0.2017, "close": 0.2031, "volume": 2276610.3, "close_time": 1766703599999, "quote_volume": 464316.345208, "trades": 4836, "taker_buy_base": 905244.66, "taker_buy_quote": 184524.596912 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2032, "high": 0.2039, "low": 0.1986, "close": 0.1995, "volume": 6889523.21, "close_time": 1766707199999, "quote_volume": 1381461.889206, "trades": 7814, "taker_buy_base": 3216773.29, "taker_buy_quote": 645105.439252 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1994, "high": 0.2003, "low": 0.1982, "close": 0.1998, "volume": 3760460.7, "close_time": 1766710799999, "quote_volume": 748922.984247, "trades": 5650, "taker_buy_base": 1856458.94, "taker_buy_quote": 369806.164173 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1999, "high": 0.2028, "low": 0.1996, "close": 0.2025, "volume": 1880740.66, "close_time": 1766714399999, "quote_volume": 379505.814353, "trades": 3327, "taker_buy_base": 1276758.64, "taker_buy_quote": 257698.491603 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2025, "high": 0.2107, "low": 0.2025, "close": 0.2092, "volume": 9932871.01, "close_time": 1766717999999, "quote_volume": 2070598.021502, "trades": 15137, "taker_buy_base": 5314535.73, "taker_buy_quote": 1107340.113174 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2092, "high": 0.2099, "low": 0.2076, "close": 0.2086, "volume": 3662498.17, "close_time": 1766721599999, "quote_volume": 762770.022905, "trades": 4901, "taker_buy_base": 1675630.19, "taker_buy_quote": 349052.127313 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2086, "high": 0.209, "low": 0.2066, "close": 0.2087, "volume": 2730502.76, "close_time": 1766725199999, "quote_volume": 567603.001276, "trades": 3870, "taker_buy_base": 1326103.05, "taker_buy_quote": 275936.14842 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2087, "high": 0.2115, "low": 0.2082, "close": 0.2111, "volume": 2619546.08, "close_time": 1766728799999, "quote_volume": 549950.191237, "trades": 3305, "taker_buy_base": 1459494.18, "taker_buy_quote": 306475.212176 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2112, "high": 0.2136, "low": 0.2103, "close": 0.2115, "volume": 5640714.99, "close_time": 1766732399999, "quote_volume": 1193322.275227, "trades": 6661, "taker_buy_base": 2787478.43, "taker_buy_quote": 589659.15701 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2115, "high": 0.2125, "low": 0.2097, "close": 0.2106, "volume": 5160212.55, "close_time": 1766735999999, "quote_volume": 1089624.881735, "trades": 6068, "taker_buy_base": 2415467.68, "taker_buy_quote": 510388.944717 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2106, "high": 0.2124, "low": 0.2103, "close": 0.2113, "volume": 4065528.95, "close_time": 1766739599999, "quote_volume": 858386.109192, "trades": 5304, "taker_buy_base": 2163292.26, "taker_buy_quote": 456775.701509 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2112, "high": 0.2133, "low": 0.2107, "close": 0.2127, "volume": 3837568.38, "close_time": 1766743199999, "quote_volume": 813163.548195, "trades": 3462, "taker_buy_base": 1876594.85, "taker_buy_quote": 397966.922322 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2127, "high": 0.2138, "low": 0.2125, "close": 0.2131, "volume": 3123594.45, "close_time": 1766746799999, "quote_volume": 665575.195018, "trades": 3065, "taker_buy_base": 1646186.68, "taker_buy_quote": 350751.262664 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2131, "high": 0.2131, "low": 0.2119, "close": 0.2126, "volume": 1770483.07, "close_time": 1766750399999, "quote_volume": 375967.218764, "trades": 2175, "taker_buy_base": 930242.76, "taker_buy_quote": 197586.612334 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2126, "high": 0.214, "low": 0.2126, "close": 0.2133, "volume": 1936169.96, "close_time": 1766753999999, "quote_volume": 413074.164979, "trades": 2609, "taker_buy_base": 1140409.97, "taker_buy_quote": 243348.110322 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2133, "high": 0.2134, "low": 0.2116, "close": 0.2124, "volume": 2850147.45, "close_time": 1766757599999, "quote_volume": 605209.737578, "trades": 3827, "taker_buy_base": 1207586.88, "taker_buy_quote": 256443.392223 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2124, "high": 0.2125, "low": 0.2071, "close": 0.2076, "volume": 6688008.97, "close_time": 1766761199999, "quote_volume": 1401396.711384, "trades": 8746, "taker_buy_base": 2737538.38, "taker_buy_quote": 574370.25865 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2075, "high": 0.208, "low": 0.2053, "close": 0.2073, "volume": 7828484.55, "close_time": 1766764799999, "quote_volume": 1616772.169718, "trades": 10598, "taker_buy_base": 4060558.45, "taker_buy_quote": 838861.711044 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2073, "high": 0.2079, "low": 0.2053, "close": 0.2055, "volume": 2667828.42, "close_time": 1766768399999, "quote_volume": 551405.42892, "trades": 4172, "taker_buy_base": 1179358.74, "taker_buy_quote": 243855.03571 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2055, "high": 0.2082, "low": 0.2055, "close": 0.2076, "volume": 2012382.43, "close_time": 1766771999999, "quote_volume": 416702.708127, "trades": 2578, "taker_buy_base": 1116811.78, "taker_buy_quote": 231342.589781 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2077, "high": 0.2095, "low": 0.2077, "close": 0.2086, "volume": 1876981.1, "close_time": 1766775599999, "quote_volume": 391737.02582, "trades": 2041, "taker_buy_base": 1105577.24, "taker_buy_quote": 230727.292042 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2085, "high": 0.21, "low": 0.2081, "close": 0.2094, "volume": 1130238.78, "close_time": 1766779199999, "quote_volume": 236497.126239, "trades": 1480, "taker_buy_base": 698018.2, "taker_buy_quote": 146108.733755 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2095, "high": 0.211, "low": 0.2089, "close": 0.21, "volume": 847897.4, "close_time": 1766782799999, "quote_volume": 177967.38128, "trades": 1713, "taker_buy_base": 452798.7, "taker_buy_quote": 95051.939656 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2101, "high": 0.2104, "low": 0.2085, "close": 0.2086, "volume": 964656.75, "close_time": 1766786399999, "quote_volume": 202159.260274, "trades": 1494, "taker_buy_base": 349779.17, "taker_buy_quote": 73288.728118 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2085, "high": 0.2101, "low": 0.208, "close": 0.2101, "volume": 745020.72, "close_time": 1766789999999, "quote_volume": 155536.314012, "trades": 1559, "taker_buy_base": 356107.55, "taker_buy_quote": 74376.173663 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.21, "high": 0.2107, "low": 0.2097, "close": 0.2102, "volume": 747469.11, "close_time": 1766793599999, "quote_volume": 157103.873553, "trades": 1249, "taker_buy_base": 397456.63, "taker_buy_quote": 83531.92736 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2102, "high": 0.2108, "low": 0.21, "close": 0.2104, "volume": 1162482.47, "close_time": 1766797199999, "quote_volume": 244483.035813, "trades": 1791, "taker_buy_base": 573171.74, "taker_buy_quote": 120562.177483 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2104, "high": 0.2111, "low": 0.21, "close": 0.2111, "volume": 803650.67, "close_time": 1766800799999, "quote_volume": 169175.638426, "trades": 1039, "taker_buy_base": 542398.93, "taker_buy_quote": 114196.895632 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.211, "high": 0.2123, "low": 0.2105, "close": 0.2117, "volume": 1128399.51, "close_time": 1766804399999, "quote_volume": 238785.331784, "trades": 1482, "taker_buy_base": 670338.04, "taker_buy_quote": 141906.874484 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2116, "high": 0.213, "low": 0.2108, "close": 0.2122, "volume": 1296911.74, "close_time": 1766807999999, "quote_volume": 274791.725295, "trades": 2031, "taker_buy_base": 758862.82, "taker_buy_quote": 160696.920212 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2122, "high": 0.2123, "low": 0.2105, "close": 0.2106, "volume": 1501951.19, "close_time": 1766811599999, "quote_volume": 317290.024874, "trades": 1608, "taker_buy_base": 633256.09, "taker_buy_quote": 133775.394622 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2106, "high": 0.2121, "low": 0.2105, "close": 0.212, "volume": 1797818.4, "close_time": 1766815199999, "quote_volume": 379475.957019, "trades": 1510, "taker_buy_base": 1196630.7, "taker_buy_quote": 252509.375157 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2119, "high": 0.2124, "low": 0.2113, "close": 0.2114, "volume": 790762.67, "close_time": 1766818799999, "quote_volume": 167585.301085, "trades": 1357, "taker_buy_base": 292319.74, "taker_buy_quote": 61960.556759 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2114, "high": 0.2116, "low": 0.2103, "close": 0.2107, "volume": 2244634.84, "close_time": 1766822399999, "quote_volume": 473285.823007, "trades": 2052, "taker_buy_base": 754891.89, "taker_buy_quote": 159116.891454 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2107, "high": 0.2112, "low": 0.2105, "close": 0.2111, "volume": 789022.92, "close_time": 1766825999999, "quote_volume": 166297.070103, "trades": 1144, "taker_buy_base": 426882.57, "taker_buy_quote": 89976.72226 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2111, "high": 0.2133, "low": 0.2109, "close": 0.2112, "volume": 3224301.4, "close_time": 1766829599999, "quote_volume": 683794.068143, "trades": 3341, "taker_buy_base": 1869645.34, "taker_buy_quote": 396430.720756 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2111, "high": 0.2113, "low": 0.2093, "close": 0.2103, "volume": 2608707.11, "close_time": 1766833199999, "quote_volume": 548801.796941, "trades": 2474, "taker_buy_base": 1163955.5, "taker_buy_quote": 244817.951898 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2102, "high": 0.2123, "low": 0.2102, "close": 0.2119, "volume": 1532046.02, "close_time": 1766836799999, "quote_volume": 323811.258819, "trades": 2453, "taker_buy_base": 782491.27, "taker_buy_quote": 165365.353285 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2119, "high": 0.212, "low": 0.2109, "close": 0.2116, "volume": 2850315.62, "close_time": 1766840399999, "quote_volume": 602516.823591, "trades": 2373, "taker_buy_base": 897838.91, "taker_buy_quote": 189887.759199 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2116, "high": 0.2119, "low": 0.2103, "close": 0.2108, "volume": 951980.05, "close_time": 1766843999999, "quote_volume": 200847.900796, "trades": 2135, "taker_buy_base": 401308.04, "taker_buy_quote": 84700.984761 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2107, "high": 0.2123, "low": 0.2105, "close": 0.212, "volume": 1591844.11, "close_time": 1766847599999, "quote_volume": 336706.927855, "trades": 2167, "taker_buy_base": 843433.93, "taker_buy_quote": 178465.093106 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.212, "high": 0.2137, "low": 0.2113, "close": 0.2132, "volume": 3460076.18, "close_time": 1766851199999, "quote_volume": 735290.508414, "trades": 2966, "taker_buy_base": 1958605.26, "taker_buy_quote": 416327.88275 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2133, "high": 0.2137, "low": 0.2121, "close": 0.2123, "volume": 3493808.46, "close_time": 1766854799999, "quote_volume": 742846.719352, "trades": 2792, "taker_buy_base": 1681683.23, "taker_buy_quote": 357666.054859 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2123, "high": 0.2137, "low": 0.2122, "close": 0.2135, "volume": 1394327.12, "close_time": 1766858399999, "quote_volume": 297006.425786, "trades": 2379, "taker_buy_base": 603613.06, "taker_buy_quote": 128581.769959 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2135, "high": 0.2136, "low": 0.2127, "close": 0.2134, "volume": 660602.91, "close_time": 1766861999999, "quote_volume": 140862.796215, "trades": 1419, "taker_buy_base": 308796.14, "taker_buy_quote": 65866.190419 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2134, "high": 0.2141, "low": 0.2132, "close": 0.2138, "volume": 1625235.16, "close_time": 1766865599999, "quote_volume": 347230.869846, "trades": 1537, "taker_buy_base": 970449.85, "taker_buy_quote": 207396.832544 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2137, "high": 0.2147, "low": 0.2136, "close": 0.2138, "volume": 1145907.95, "close_time": 1766869199999, "quote_volume": 245270.619541, "trades": 1680, "taker_buy_base": 567357.93, "taker_buy_quote": 121453.588854 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2138, "high": 0.2153, "low": 0.2138, "close": 0.2151, "volume": 1470162.48, "close_time": 1766872799999, "quote_volume": 315747.018406, "trades": 1840, "taker_buy_base": 899424.59, "taker_buy_quote": 193112.909084 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2151, "high": 0.2164, "low": 0.2135, "close": 0.2142, "volume": 2095187.74, "close_time": 1766876399999, "quote_volume": 450171.259303, "trades": 3130, "taker_buy_base": 952612.66, "taker_buy_quote": 204882.129088 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2142, "high": 0.218, "low": 0.2142, "close": 0.2169, "volume": 2609863.42, "close_time": 1766879999999, "quote_volume": 564269.795134, "trades": 3191, "taker_buy_base": 1491833.4, "taker_buy_quote": 322493.090792 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2169, "high": 0.2175, "low": 0.216, "close": 0.2163, "volume": 2117256.38, "close_time": 1766883599999, "quote_volume": 458705.733006, "trades": 2437, "taker_buy_base": 1322954.73, "taker_buy_quote": 286626.292879 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2163, "high": 0.2169, "low": 0.2148, "close": 0.215, "volume": 1936881.62, "close_time": 1766887199999, "quote_volume": 417668.407171, "trades": 2111, "taker_buy_base": 1035416.61, "taker_buy_quote": 223274.374824 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.215, "high": 0.215, "low": 0.2138, "close": 0.2138, "volume": 2675970.22, "close_time": 1766890799999, "quote_volume": 574031.602194, "trades": 2263, "taker_buy_base": 1277357.95, "taker_buy_quote": 274089.459163 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2129, "close": 0.2135, "volume": 1976779.3, "close_time": 1766894399999, "quote_volume": 421587.91498, "trades": 1811, "taker_buy_base": 825642.84, "taker_buy_quote": 176153.116374 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2118, "close": 0.2121, "volume": 2024471.05, "close_time": 1766897999999, "quote_volume": 430440.928114, "trades": 2036, "taker_buy_base": 909003.12, "taker_buy_quote": 193450.216542 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2121, "high": 0.2145, "low": 0.2116, "close": 0.2134, "volume": 3084728.89, "close_time": 1766901599999, "quote_volume": 658440.216793, "trades": 3065, "taker_buy_base": 1920325.26, "taker_buy_quote": 410035.368021 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2134, "high": 0.2145, "low": 0.2128, "close": 0.214, "volume": 1928800.13, "close_time": 1766905199999, "quote_volume": 412432.458426, "trades": 1782, "taker_buy_base": 1378993.09, "taker_buy_quote": 294834.017596 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2139, "high": 0.214, "low": 0.2123, "close": 0.2124, "volume": 3466240.17, "close_time": 1766908799999, "quote_volume": 737908.020606, "trades": 2204, "taker_buy_base": 1020894.97, "taker_buy_quote": 217618.05898 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2125, "high": 0.2135, "low": 0.2121, "close": 0.2125, "volume": 1817383.45, "close_time": 1766912399999, "quote_volume": 386406.064167, "trades": 1880, "taker_buy_base": 1245281.1, "taker_buy_quote": 264786.54936 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2116, "close": 0.2119, "volume": 2487473.08, "close_time": 1766915999999, "quote_volume": 527896.817926, "trades": 1949, "taker_buy_base": 1563133.38, "taker_buy_quote": 331743.233284 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2119, "high": 0.2127, "low": 0.2115, "close": 0.2116, "volume": 2218676.97, "close_time": 1766919599999, "quote_volume": 470407.844949, "trades": 2071, "taker_buy_base": 1116766.11, "taker_buy_quote": 236850.95879 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2116, "high": 0.2121, "low": 0.2104, "close": 0.2114, "volume": 2769082.16, "close_time": 1766923199999, "quote_volume": 584886.480077, "trades": 2133, "taker_buy_base": 1522349.03, "taker_buy_quote": 321572.034583 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2114, "high": 0.2116, "low": 0.2095, "close": 0.2099, "volume": 3517634.59, "close_time": 1766926799999, "quote_volume": 739964.675734, "trades": 2628, "taker_buy_base": 1673042.95, "taker_buy_quote": 351985.691616 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.21, "high": 0.2111, "low": 0.2098, "close": 0.2106, "volume": 2141705.54, "close_time": 1766930399999, "quote_volume": 451069.682829, "trades": 2071, "taker_buy_base": 1435701.86, "taker_buy_quote": 302360.105554 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2106, "high": 0.2129, "low": 0.2106, "close": 0.2116, "volume": 3049841.87, "close_time": 1766933999999, "quote_volume": 645081.344017, "trades": 3184, "taker_buy_base": 2103369.62, "taker_buy_quote": 444779.635839 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2116, "high": 0.2123, "low": 0.2097, "close": 0.2099, "volume": 2729178.55, "close_time": 1766937599999, "quote_volume": 575673.90093, "trades": 3015, "taker_buy_base": 1335043.15, "taker_buy_quote": 281774.131167 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2099, "high": 0.2112, "low": 0.2096, "close": 0.21, "volume": 2545679.86, "close_time": 1766941199999, "quote_volume": 535586.205046, "trades": 2822, "taker_buy_base": 1479740.11, "taker_buy_quote": 311332.4814 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.21, "high": 0.2109, "low": 0.2084, "close": 0.2088, "volume": 3549923.69, "close_time": 1766944799999, "quote_volume": 743371.754532, "trades": 2918, "taker_buy_base": 1852000.86, "taker_buy_quote": 388009.685935 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2087, "high": 0.2089, "low": 0.2064, "close": 0.2069, "volume": 5716866.82, "close_time": 1766948399999, "quote_volume": 1186672.791919, "trades": 4641, "taker_buy_base": 2477661.56, "taker_buy_quote": 514026.056543 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2069, "high": 0.2081, "low": 0.2064, "close": 0.2065, "volume": 3127465.25, "close_time": 1766951999999, "quote_volume": 647841.17216, "trades": 3012, "taker_buy_base": 2247058.23, "taker_buy_quote": 465576.582301 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2065, "high": 0.2078, "low": 0.2061, "close": 0.207, "volume": 3124372.47, "close_time": 1766955599999, "quote_volume": 646699.355114, "trades": 2794, "taker_buy_base": 1946685.73, "taker_buy_quote": 402977.807825 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2069, "high": 0.2077, "low": 0.2067, "close": 0.2075, "volume": 2392251.42, "close_time": 1766959199999, "quote_volume": 495541.062938, "trades": 2593, "taker_buy_base": 1550560.52, "taker_buy_quote": 321263.235635 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2075, "high": 0.2088, "low": 0.2067, "close": 0.2081, "volume": 3926836.69, "close_time": 1766962799999, "quote_volume": 815805.689832, "trades": 3264, "taker_buy_base": 2676927.79, "taker_buy_quote": 556408.426265 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2081, "high": 0.2151, "low": 0.2067, "close": 0.2081, "volume": 8299751.48, "close_time": 1766966399999, "quote_volume": 1727350.610772, "trades": 4874, "taker_buy_base": 5702696.01, "taker_buy_quote": 1188334.785303 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2082, "high": 0.2116, "low": 0.2074, "close": 0.2112, "volume": 4940696.83, "close_time": 1766969999999, "quote_volume": 1035842.061908, "trades": 5733, "taker_buy_base": 2687635.78, "taker_buy_quote": 563706.787079 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2111, "high": 0.2133, "low": 0.2089, "close": 0.212, "volume": 3854047.58, "close_time": 1766973599999, "quote_volume": 814798.861802, "trades": 4255, "taker_buy_base": 2617732.13, "taker_buy_quote": 553443.408554 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.212, "high": 0.2146, "low": 0.212, "close": 0.2137, "volume": 5419379.83, "close_time": 1766977199999, "quote_volume": 1156152.280518, "trades": 6561, "taker_buy_base": 3029136.19, "taker_buy_quote": 646063.355618 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2137, "high": 0.2185, "low": 0.2136, "close": 0.2176, "volume": 7471132.87, "close_time": 1766980799999, "quote_volume": 1618518.857628, "trades": 7448, "taker_buy_base": 4504930.85, "taker_buy_quote": 975628.07791 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2175, "high": 0.2191, "low": 0.217, "close": 0.2185, "volume": 6871333.44, "close_time": 1766984399999, "quote_volume": 1498714.549931, "trades": 7154, "taker_buy_base": 2859194.89, "taker_buy_quote": 623831.435034 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2185, "high": 0.2188, "low": 0.2159, "close": 0.216, "volume": 5744386.12, "close_time": 1766987999999, "quote_volume": 1249155.151107, "trades": 5121, "taker_buy_base": 2408413.61, "taker_buy_quote": 524031.406841 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2159, "high": 0.2172, "low": 0.214, "close": 0.2151, "volume": 4719214.98, "close_time": 1766991599999, "quote_volume": 1018937.443754, "trades": 4555, "taker_buy_base": 1287696.36, "taker_buy_quote": 278120.097253 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2151, "high": 0.2155, "low": 0.2135, "close": 0.2151, "volume": 4359505.52, "close_time": 1766995199999, "quote_volume": 934403.185203, "trades": 4614, "taker_buy_base": 1714339.63, "taker_buy_quote": 367682.693384 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.215, "high": 0.2166, "low": 0.2146, "close": 0.2155, "volume": 3080368.57, "close_time": 1766998799999, "quote_volume": 664236.654605, "trades": 3325, "taker_buy_base": 1579584.67, "taker_buy_quote": 340711.230976 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2155, "high": 0.2159, "low": 0.2095, "close": 0.2113, "volume": 9011376.38, "close_time": 1767002399999, "quote_volume": 1910592.826325, "trades": 7982, "taker_buy_base": 3515718.68, "taker_buy_quote": 745597.140627 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2112, "high": 0.2134, "low": 0.2108, "close": 0.2122, "volume": 2773281.69, "close_time": 1767005999999, "quote_volume": 588730.194485, "trades": 3143, "taker_buy_base": 1304181.56, "taker_buy_quote": 276988.606969 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2122, "high": 0.2122, "low": 0.2102, "close": 0.2104, "volume": 3789415.44, "close_time": 1767009599999, "quote_volume": 799552.757471, "trades": 2936, "taker_buy_base": 1673111.45, "taker_buy_quote": 352820.052613 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2103, "high": 0.2106, "low": 0.2061, "close": 0.2092, "volume": 9914179.51, "close_time": 1767013199999, "quote_volume": 2064518.089583, "trades": 8747, "taker_buy_base": 4830485.51, "taker_buy_quote": 1006258.511889 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2092, "high": 0.2099, "low": 0.2074, "close": 0.208, "volume": 1830787.33, "close_time": 1767016799999, "quote_volume": 381957.761812, "trades": 2401, "taker_buy_base": 916453.14, "taker_buy_quote": 191273.625789 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2079, "high": 0.2118, "low": 0.207, "close": 0.2091, "volume": 6131204.85, "close_time": 1767020399999, "quote_volume": 1284263.73492, "trades": 6313, "taker_buy_base": 3438084.01, "taker_buy_quote": 721018.285567 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2091, "high": 0.2122, "low": 0.2085, "close": 0.2115, "volume": 4171928.37, "close_time": 1767023999999, "quote_volume": 879233.758626, "trades": 4203, "taker_buy_base": 2530336.95, "taker_buy_quote": 533361.675677 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2115, "high": 0.2122, "low": 0.2093, "close": 0.2096, "volume": 3068478.19, "close_time": 1767027599999, "quote_volume": 645441.628663, "trades": 3048, "taker_buy_base": 1531046.64, "taker_buy_quote": 322144.142162 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2096, "high": 0.2106, "low": 0.2089, "close": 0.2103, "volume": 2960808.74, "close_time": 1767031199999, "quote_volume": 620833.872236, "trades": 3298, "taker_buy_base": 1556923.44, "taker_buy_quote": 326605.202872 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2102, "high": 0.2105, "low": 0.2069, "close": 0.2074, "volume": 3308103.57, "close_time": 1767034799999, "quote_volume": 688746.393235, "trades": 3055, "taker_buy_base": 1518433.63, "taker_buy_quote": 316551.040538 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2074, "high": 0.2104, "low": 0.207, "close": 0.21, "volume": 4972073.24, "close_time": 1767038399999, "quote_volume": 1038169.738269, "trades": 4001, "taker_buy_base": 3116266.34, "taker_buy_quote": 650454.484615 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.21, "high": 0.2105, "low": 0.2076, "close": 0.208, "volume": 3077468.1, "close_time": 1767041999999, "quote_volume": 642652.432748, "trades": 2720, "taker_buy_base": 1366094.73, "taker_buy_quote": 285357.626223 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2079, "high": 0.2097, "low": 0.2078, "close": 0.2095, "volume": 1237965.66, "close_time": 1767045599999, "quote_volume": 258662.077804, "trades": 1910, "taker_buy_base": 689336.62, "taker_buy_quote": 144012.597485 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2094, "high": 0.2102, "low": 0.2085, "close": 0.2097, "volume": 1352321.05, "close_time": 1767049199999, "quote_volume": 283104.949677, "trades": 1915, "taker_buy_base": 692943.02, "taker_buy_quote": 145093.728454 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2096, "high": 0.2107, "low": 0.2091, "close": 0.2106, "volume": 2459471.24, "close_time": 1767052799999, "quote_volume": 516422.873933, "trades": 2258, "taker_buy_base": 1121795.47, "taker_buy_quote": 235513.389262 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2107, "high": 0.2109, "low": 0.209, "close": 0.2099, "volume": 2852568.44, "close_time": 1767056399999, "quote_volume": 598858.433538, "trades": 2577, "taker_buy_base": 1264360.18, "taker_buy_quote": 265383.39461 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2099, "high": 0.2103, "low": 0.2088, "close": 0.2089, "volume": 1209512.23, "close_time": 1767059999999, "quote_volume": 253553.207441, "trades": 1937, "taker_buy_base": 547247.94, "taker_buy_quote": 114729.735598 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2089, "high": 0.2098, "low": 0.2072, "close": 0.2078, "volume": 5356520.5, "close_time": 1767063599999, "quote_volume": 1115493.343696, "trades": 4900, "taker_buy_base": 2024113.38, "taker_buy_quote": 421395.410764 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2077, "high": 0.2082, "low": 0.2043, "close": 0.2057, "volume": 6779247.35, "close_time": 1767067199999, "quote_volume": 1394372.322043, "trades": 6561, "taker_buy_base": 3104122.14, "taker_buy_quote": 638027.825 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2058, "high": 0.2073, "low": 0.2057, "close": 0.2062, "volume": 1482186.35, "close_time": 1767070799999, "quote_volume": 306008.977507, "trades": 1870, "taker_buy_base": 787431.3, "taker_buy_quote": 162515.15382 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2061, "high": 0.2064, "low": 0.2033, "close": 0.2046, "volume": 2821476.95, "close_time": 1767074399999, "quote_volume": 576625.026813, "trades": 2830, "taker_buy_base": 1482511.76, "taker_buy_quote": 302839.468255 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2045, "high": 0.2062, "low": 0.2043, "close": 0.2057, "volume": 2453932.69, "close_time": 1767077999999, "quote_volume": 504314.12541, "trades": 2868, "taker_buy_base": 1362675.02, "taker_buy_quote": 279828.594181 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2056, "high": 0.2066, "low": 0.205, "close": 0.206, "volume": 2221522.79, "close_time": 1767081599999, "quote_volume": 457198.522574, "trades": 2525, "taker_buy_base": 1113709.71, "taker_buy_quote": 229349.52056 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.206, "high": 0.2102, "low": 0.2059, "close": 0.2077, "volume": 6649245.25, "close_time": 1767085199999, "quote_volume": 1387044.515179, "trades": 5987, "taker_buy_base": 3147824.9, "taker_buy_quote": 656652.380636 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2077, "high": 0.2089, "low": 0.2076, "close": 0.2085, "volume": 1896881.18, "close_time": 1767088799999, "quote_volume": 394923.96573, "trades": 2156, "taker_buy_base": 987134.48, "taker_buy_quote": 205588.55781 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2084, "high": 0.2087, "low": 0.2072, "close": 0.2077, "volume": 1140363.81, "close_time": 1767092399999, "quote_volume": 237177.764832, "trades": 1659, "taker_buy_base": 522385.25, "taker_buy_quote": 108699.252535 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2074, "close": 0.2082, "volume": 1395711.33, "close_time": 1767095999999, "quote_volume": 289946.601347, "trades": 1496, "taker_buy_base": 821721.68, "taker_buy_quote": 170687.562025 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2082, "high": 0.209, "low": 0.2069, "close": 0.2075, "volume": 1981116.01, "close_time": 1767099599999, "quote_volume": 411841.425346, "trades": 2368, "taker_buy_base": 1163200.17, "taker_buy_quote": 241855.825497 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2074, "high": 0.2078, "low": 0.2064, "close": 0.207, "volume": 2952995.59, "close_time": 1767103199999, "quote_volume": 611745.951709, "trades": 3094, "taker_buy_base": 1253164.47, "taker_buy_quote": 259632.397076 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.207, "high": 0.209, "low": 0.2044, "close": 0.2078, "volume": 8794490.77, "close_time": 1767106799999, "quote_volume": 1814713.76568, "trades": 7659, "taker_buy_base": 4501979.6, "taker_buy_quote": 929697.699993 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2077, "high": 0.2085, "low": 0.2058, "close": 0.2078, "volume": 4038469.03, "close_time": 1767110399999, "quote_volume": 835688.329577, "trades": 4322, "taker_buy_base": 2304522.91, "taker_buy_quote": 477269.949846 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2079, "high": 0.2091, "low": 0.2062, "close": 0.2068, "volume": 3297766.03, "close_time": 1767113999999, "quote_volume": 684670.296914, "trades": 3119, "taker_buy_base": 1769797.72, "taker_buy_quote": 367575.229944 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2068, "high": 0.2072, "low": 0.2044, "close": 0.2052, "volume": 4185879.78, "close_time": 1767117599999, "quote_volume": 860417.670165, "trades": 3506, "taker_buy_base": 1746377.07, "taker_buy_quote": 358987.827074 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2051, "high": 0.2054, "low": 0.2035, "close": 0.2041, "volume": 2044623.61, "close_time": 1767121199999, "quote_volume": 418065.449013, "trades": 2502, "taker_buy_base": 1132343.82, "taker_buy_quote": 231666.958708 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.204, "high": 0.2053, "low": 0.2022, "close": 0.2048, "volume": 5574247.6, "close_time": 1767124799999, "quote_volume": 1134416.465596, "trades": 4667, "taker_buy_base": 2917405.62, "taker_buy_quote": 593995.416478 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2047, "high": 0.2048, "low": 0.2028, "close": 0.203, "volume": 1687381.16, "close_time": 1767128399999, "quote_volume": 343513.213259, "trades": 2528, "taker_buy_base": 932055.26, "taker_buy_quote": 189690.46434 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.203, "high": 0.2037, "low": 0.2028, "close": 0.203, "volume": 1216639.15, "close_time": 1767131999999, "quote_volume": 247222.670618, "trades": 1799, "taker_buy_base": 729769.84, "taker_buy_quote": 148307.166442 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.203, "high": 0.2036, "low": 0.2011, "close": 0.2021, "volume": 3723145.84, "close_time": 1767135599999, "quote_volume": 753509.572457, "trades": 3445, "taker_buy_base": 1795506.19, "taker_buy_quote": 363398.837747 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2021, "high": 0.204, "low": 0.202, "close": 0.2037, "volume": 3585710.37, "close_time": 1767139199999, "quote_volume": 728504.578601, "trades": 3106, "taker_buy_base": 2480269.97, "taker_buy_quote": 504005.652747 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2036, "high": 0.2038, "low": 0.2025, "close": 0.2029, "volume": 1810684.54, "close_time": 1767142799999, "quote_volume": 367758.066383, "trades": 1928, "taker_buy_base": 1067007.98, "taker_buy_quote": 216671.680164 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2028, "high": 0.205, "low": 0.2028, "close": 0.204, "volume": 1792143.49, "close_time": 1767146399999, "quote_volume": 365734.871517, "trades": 2220, "taker_buy_base": 1057262.79, "taker_buy_quote": 215858.291908 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.204, "high": 0.2047, "low": 0.2033, "close": 0.2041, "volume": 875203.06, "close_time": 1767149999999, "quote_volume": 178518.873784, "trades": 1315, "taker_buy_base": 527629.74, "taker_buy_quote": 107651.997765 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.204, "high": 0.2043, "low": 0.2028, "close": 0.2039, "volume": 2166314.76, "close_time": 1767153599999, "quote_volume": 440524.481419, "trades": 1620, "taker_buy_base": 1118906.62, "taker_buy_quote": 227589.888311 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2039, "high": 0.2048, "low": 0.2036, "close": 0.2042, "volume": 1065091.85, "close_time": 1767157199999, "quote_volume": 217581.583077, "trades": 1365, "taker_buy_base": 679786.9, "taker_buy_quote": 138860.136022 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2042, "high": 0.2051, "low": 0.2039, "close": 0.2048, "volume": 1848865.82, "close_time": 1767160799999, "quote_volume": 378299.261868, "trades": 1623, "taker_buy_base": 862702.96, "taker_buy_quote": 176454.191321 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2048, "high": 0.2063, "low": 0.2048, "close": 0.2048, "volume": 3326339.49, "close_time": 1767164399999, "quote_volume": 684539.048317, "trades": 2259, "taker_buy_base": 1518241.79, "taker_buy_quote": 312387.088041 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2048, "high": 0.2052, "low": 0.2039, "close": 0.2045, "volume": 2685861.75, "close_time": 1767167999999, "quote_volume": 549191.770315, "trades": 1871, "taker_buy_base": 1014426.14, "taker_buy_quote": 207464.167088 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2045, "high": 0.2055, "low": 0.203, "close": 0.2032, "volume": 3055176.79, "close_time": 1767171599999, "quote_volume": 623327.485162, "trades": 2213, "taker_buy_base": 1247274.42, "taker_buy_quote": 254790.803493 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2032, "high": 0.2046, "low": 0.2029, "close": 0.2044, "volume": 1775959.31, "close_time": 1767175199999, "quote_volume": 361586.145766, "trades": 1472, "taker_buy_base": 783282.15, "taker_buy_quote": 159484.526794 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2045, "high": 0.2053, "low": 0.2041, "close": 0.2048, "volume": 3010698.89, "close_time": 1767178799999, "quote_volume": 616669.158849, "trades": 1744, "taker_buy_base": 1930199.43, "taker_buy_quote": 395499.601101 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2048, "high": 0.2071, "low": 0.2048, "close": 0.2067, "volume": 3745001.36, "close_time": 1767182399999, "quote_volume": 772137.834283, "trades": 3139, "taker_buy_base": 2095500.51, "taker_buy_quote": 432046.106915 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2066, "high": 0.2068, "low": 0.2047, "close": 0.205, "volume": 1814246.82, "close_time": 1767185999999, "quote_volume": 373401.894254, "trades": 2114, "taker_buy_base": 842229.64, "taker_buy_quote": 173368.942368 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.205, "high": 0.2054, "low": 0.2038, "close": 0.2041, "volume": 2506055.5, "close_time": 1767189599999, "quote_volume": 512523.053796, "trades": 2297, "taker_buy_base": 1112357.33, "taker_buy_quote": 227505.935879 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2041, "high": 0.2062, "low": 0.2028, "close": 0.2039, "volume": 5388123.12, "close_time": 1767193199999, "quote_volume": 1100489.800723, "trades": 6224, "taker_buy_base": 2503956.47, "taker_buy_quote": 511502.506371 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2039, "high": 0.2039, "low": 0.2018, "close": 0.2027, "volume": 3346959.89, "close_time": 1767196799999, "quote_volume": 678292.691415, "trades": 3649, "taker_buy_base": 1893065.43, "taker_buy_quote": 383716.393417 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2028, "high": 0.2032, "low": 0.1971, "close": 0.1988, "volume": 8902298.54, "close_time": 1767200399999, "quote_volume": 1774662.663626, "trades": 7760, "taker_buy_base": 3874901.25, "taker_buy_quote": 772961.860022 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1988, "high": 0.1996, "low": 0.1981, "close": 0.1986, "volume": 2628446.34, "close_time": 1767203999999, "quote_volume": 522276.459558, "trades": 2914, "taker_buy_base": 1563682.29, "taker_buy_quote": 310846.256252 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1986, "high": 0.2, "low": 0.1975, "close": 0.1988, "volume": 3848759.49, "close_time": 1767207599999, "quote_volume": 766958.694175, "trades": 3140, "taker_buy_base": 2313355.78, "taker_buy_quote": 461202.897931 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1988, "high": 0.2005, "low": 0.1987, "close": 0.1989, "volume": 2441042.28, "close_time": 1767211199999, "quote_volume": 487507.54336, "trades": 2843, "taker_buy_base": 1552616.43, "taker_buy_quote": 310122.696675 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1989, "high": 0.2021, "low": 0.1981, "close": 0.2012, "volume": 6536212.51, "close_time": 1767214799999, "quote_volume": 1309914.413672, "trades": 5430, "taker_buy_base": 3825143.9, "taker_buy_quote": 766541.736735 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2013, "high": 0.2026, "low": 0.201, "close": 0.2021, "volume": 2226821.41, "close_time": 1767218399999, "quote_volume": 449476.95272, "trades": 2183, "taker_buy_base": 1216718.54, "taker_buy_quote": 245549.370386 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2021, "high": 0.2024, "low": 0.2005, "close": 0.2007, "volume": 1136824.92, "close_time": 1767221999999, "quote_volume": 228999.829797, "trades": 1262, "taker_buy_base": 577492.82, "taker_buy_quote": 116353.405919 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2007, "high": 0.2013, "low": 0.1997, "close": 0.1999, "volume": 2289350.96, "close_time": 1767225599999, "quote_volume": 459217.833139, "trades": 1402, "taker_buy_base": 1765610.51, "taker_buy_quote": 354244.904106 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2, "high": 0.2015, "low": 0.1999, "close": 0.201, "volume": 2165513.67, "close_time": 1767229199999, "quote_volume": 434751.331275, "trades": 2023, "taker_buy_base": 1246017.81, "taker_buy_quote": 250107.287486 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.201, "high": 0.2022, "low": 0.2004, "close": 0.2009, "volume": 1241471.7, "close_time": 1767232799999, "quote_volume": 249731.503986, "trades": 1450, "taker_buy_base": 692616.37, "taker_buy_quote": 139306.726291 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.201, "high": 0.2016, "low": 0.2004, "close": 0.2014, "volume": 1433012.23, "close_time": 1767236399999, "quote_volume": 287874.103241, "trades": 1074, "taker_buy_base": 474119.75, "taker_buy_quote": 95250.252933 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2013, "high": 0.2014, "low": 0.2007, "close": 0.2009, "volume": 1683814.49, "close_time": 1767239999999, "quote_volume": 338601.028944, "trades": 1458, "taker_buy_base": 895324.01, "taker_buy_quote": 180018.011862 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2009, "high": 0.2015, "low": 0.2003, "close": 0.2014, "volume": 1209829.18, "close_time": 1767243599999, "quote_volume": 242854.677685, "trades": 1058, "taker_buy_base": 518389.64, "taker_buy_quote": 104095.233514 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2014, "high": 0.203, "low": 0.2013, "close": 0.2026, "volume": 1037530.94, "close_time": 1767247199999, "quote_volume": 209949.263689, "trades": 1118, "taker_buy_base": 599608.37, "taker_buy_quote": 121287.914203 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2026, "high": 0.2029, "low": 0.2018, "close": 0.2018, "volume": 829633.22, "close_time": 1767250799999, "quote_volume": 167825.456379, "trades": 1133, "taker_buy_base": 278932.16, "taker_buy_quote": 56442.736702 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2019, "high": 0.2023, "low": 0.2017, "close": 0.2018, "volume": 909091.97, "close_time": 1767254399999, "quote_volume": 183588.505735, "trades": 848, "taker_buy_base": 536697.89, "taker_buy_quote": 108385.548925 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2017, "high": 0.2027, "low": 0.2016, "close": 0.2027, "volume": 663366.63, "close_time": 1767257999999, "quote_volume": 134055.629553, "trades": 871, "taker_buy_base": 382373.78, "taker_buy_quote": 77297.391666 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2027, "high": 0.2042, "low": 0.2027, "close": 0.2036, "volume": 2320817.53, "close_time": 1767261599999, "quote_volume": 472543.739612, "trades": 1687, "taker_buy_base": 1284495.86, "taker_buy_quote": 261562.232041 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2037, "high": 0.2049, "low": 0.2031, "close": 0.2048, "volume": 1546073.08, "close_time": 1767265199999, "quote_volume": 314993.286479, "trades": 1416, "taker_buy_base": 686667.07, "taker_buy_quote": 140003.355946 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2047, "high": 0.2052, "low": 0.2043, "close": 0.2046, "volume": 1546197.42, "close_time": 1767268799999, "quote_volume": 316540.321144, "trades": 1321, "taker_buy_base": 627455.68, "taker_buy_quote": 128449.29671 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2047, "high": 0.2051, "low": 0.2036, "close": 0.2047, "volume": 1219077.24, "close_time": 1767272399999, "quote_volume": 248942.965386, "trades": 1220, "taker_buy_base": 421866.02, "taker_buy_quote": 86200.729817 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2046, "high": 0.2056, "low": 0.2043, "close": 0.2056, "volume": 1859257.78, "close_time": 1767275999999, "quote_volume": 380845.596649, "trades": 1740, "taker_buy_base": 718082.74, "taker_buy_quote": 147206.697516 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2056, "high": 0.2063, "low": 0.2048, "close": 0.206, "volume": 2089809.76, "close_time": 1767279599999, "quote_volume": 429827.599081, "trades": 2290, "taker_buy_base": 737397.8, "taker_buy_quote": 151742.25045 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2061, "high": 0.209, "low": 0.2057, "close": 0.208, "volume": 4248671.53, "close_time": 1767283199999, "quote_volume": 880136.377676, "trades": 4181, "taker_buy_base": 2220951.12, "taker_buy_quote": 459855.644914 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2081, "high": 0.2088, "low": 0.2069, "close": 0.2083, "volume": 3545538.16, "close_time": 1767286799999, "quote_volume": 737325.390763, "trades": 3834, "taker_buy_base": 1475621.05, "taker_buy_quote": 306844.907848 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2083, "high": 0.2123, "low": 0.2082, "close": 0.2119, "volume": 5603906.31, "close_time": 1767290399999, "quote_volume": 1180379.926668, "trades": 6322, "taker_buy_base": 2782740.91, "taker_buy_quote": 586015.769021 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2119, "high": 0.2127, "low": 0.2112, "close": 0.2127, "volume": 3382514.46, "close_time": 1767293999999, "quote_volume": 717361.127062, "trades": 3697, "taker_buy_base": 1351962.82, "taker_buy_quote": 286774.792702 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2127, "high": 0.2155, "low": 0.2123, "close": 0.2155, "volume": 4121237.85, "close_time": 1767297599999, "quote_volume": 881061.321646, "trades": 4049, "taker_buy_base": 2259414.41, "taker_buy_quote": 483501.680364 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2155, "high": 0.2159, "low": 0.2129, "close": 0.2132, "volume": 4480867.7, "close_time": 1767301199999, "quote_volume": 957906.222654, "trades": 3942, "taker_buy_base": 1298989.75, "taker_buy_quote": 277805.555973 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2132, "high": 0.2144, "low": 0.2132, "close": 0.2143, "volume": 1818278.53, "close_time": 1767304799999, "quote_volume": 388873.658706, "trades": 1951, "taker_buy_base": 1026726.33, "taker_buy_quote": 219569.983616 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2143, "high": 0.217, "low": 0.2143, "close": 0.2169, "volume": 3291340.95, "close_time": 1767308399999, "quote_volume": 709070.526753, "trades": 3235, "taker_buy_base": 1681597.86, "taker_buy_quote": 362585.51813 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.217, "high": 0.2184, "low": 0.2162, "close": 0.2176, "volume": 6086853.84, "close_time": 1767311999999, "quote_volume": 1324239.848017, "trades": 4855, "taker_buy_base": 3343789.53, "taker_buy_quote": 727780.293926 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2177, "high": 0.2186, "low": 0.2161, "close": 0.2173, "volume": 5901515.94, "close_time": 1767315599999, "quote_volume": 1282398.483522, "trades": 4610, "taker_buy_base": 2270774.85, "taker_buy_quote": 493604.583326 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2173, "high": 0.2179, "low": 0.2164, "close": 0.2172, "volume": 3410816.01, "close_time": 1767319199999, "quote_volume": 739934.203423, "trades": 3106, "taker_buy_base": 1514102.75, "taker_buy_quote": 328405.226125 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2172, "high": 0.2172, "low": 0.2151, "close": 0.217, "volume": 3820143.5, "close_time": 1767322799999, "quote_volume": 825002.20783, "trades": 2657, "taker_buy_base": 1698846.42, "taker_buy_quote": 366991.178503 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2171, "high": 0.2216, "low": 0.2166, "close": 0.221, "volume": 6313095.82, "close_time": 1767326399999, "quote_volume": 1385889.016843, "trades": 6333, "taker_buy_base": 3508661.24, "taker_buy_quote": 770184.071608 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.221, "high": 0.2235, "low": 0.2186, "close": 0.2201, "volume": 9020026.95, "close_time": 1767329999999, "quote_volume": 1992761.035493, "trades": 7485, "taker_buy_base": 4423880.23, "taker_buy_quote": 977404.381055 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2201, "high": 0.2207, "low": 0.2188, "close": 0.2203, "volume": 3446257.19, "close_time": 1767333599999, "quote_volume": 757712.10996, "trades": 2591, "taker_buy_base": 1378876.72, "taker_buy_quote": 303051.168295 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2203, "high": 0.2236, "low": 0.2203, "close": 0.2227, "volume": 4218540.85, "close_time": 1767337199999, "quote_volume": 936700.938272, "trades": 3664, "taker_buy_base": 2494986.11, "taker_buy_quote": 553982.513245 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2228, "high": 0.2228, "low": 0.2193, "close": 0.22, "volume": 10816760.18, "close_time": 1767340799999, "quote_volume": 2388958.411717, "trades": 5799, "taker_buy_base": 4572411.15, "taker_buy_quote": 1009826.537322 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2201, "high": 0.2219, "low": 0.2194, "close": 0.2219, "volume": 6077997.57, "close_time": 1767344399999, "quote_volume": 1338190.376085, "trades": 4462, "taker_buy_base": 2398591.23, "taker_buy_quote": 528279.343659 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2218, "high": 0.2254, "low": 0.221, "close": 0.2249, "volume": 6643192.87, "close_time": 1767347999999, "quote_volume": 1484030.235894, "trades": 7304, "taker_buy_base": 3751257.27, "taker_buy_quote": 838448.185109 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.225, "high": 0.2268, "low": 0.2244, "close": 0.226, "volume": 6552210.4, "close_time": 1767351599999, "quote_volume": 1479114.329243, "trades": 6716, "taker_buy_base": 3541227.95, "taker_buy_quote": 799759.999979 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.226, "high": 0.226, "low": 0.2224, "close": 0.223, "volume": 4619658.76, "close_time": 1767355199999, "quote_volume": 1033685.804456, "trades": 4496, "taker_buy_base": 1774980.34, "taker_buy_quote": 397381.781774 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2229, "high": 0.2273, "low": 0.2216, "close": 0.2259, "volume": 6468498.95, "close_time": 1767358799999, "quote_volume": 1452039.732, "trades": 7557, "taker_buy_base": 3312343.16, "taker_buy_quote": 743136.704031 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.226, "high": 0.2271, "low": 0.2252, "close": 0.2256, "volume": 4846471.61, "close_time": 1767362399999, "quote_volume": 1096292.33979, "trades": 5678, "taker_buy_base": 2289718.5, "taker_buy_quote": 518285.160568 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2255, "high": 0.2318, "low": 0.2235, "close": 0.2293, "volume": 17874084.56, "close_time": 1767365999999, "quote_volume": 4072577.827789, "trades": 22521, "taker_buy_base": 9298486.19, "taker_buy_quote": 2120148.166274 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2293, "high": 0.2338, "low": 0.2266, "close": 0.2319, "volume": 13865975.98, "close_time": 1767369599999, "quote_volume": 3186045.534829, "trades": 16461, "taker_buy_base": 7337117.85, "taker_buy_quote": 1684957.137978 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2319, "high": 0.2365, "low": 0.2299, "close": 0.2352, "volume": 16954693.9, "close_time": 1767373199999, "quote_volume": 3961109.681628, "trades": 18974, "taker_buy_base": 9340132.33, "taker_buy_quote": 2182707.563177 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2352, "high": 0.2363, "low": 0.2313, "close": 0.2339, "volume": 10668880.0, "close_time": 1767376799999, "quote_volume": 2497974.733756, "trades": 9936, "taker_buy_base": 5008590.8, "taker_buy_quote": 1172829.303696 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2339, "high": 0.2357, "low": 0.2318, "close": 0.2336, "volume": 5091342.13, "close_time": 1767380399999, "quote_volume": 1190000.867748, "trades": 6163, "taker_buy_base": 1774699.38, "taker_buy_quote": 414951.792574 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2337, "high": 0.2388, "low": 0.2336, "close": 0.2371, "volume": 7081666.46, "close_time": 1767383999999, "quote_volume": 1676094.100759, "trades": 6202, "taker_buy_base": 3370725.08, "taker_buy_quote": 797995.306812 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2372, "high": 0.2376, "low": 0.2346, "close": 0.236, "volume": 6060764.64, "close_time": 1767387599999, "quote_volume": 1429893.315159, "trades": 5623, "taker_buy_base": 2429958.42, "taker_buy_quote": 573279.189533 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.236, "high": 0.2381, "low": 0.2356, "close": 0.2375, "volume": 3127525.53, "close_time": 1767391199999, "quote_volume": 739962.910071, "trades": 3080, "taker_buy_base": 1512309.02, "taker_buy_quote": 357976.616018 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2375, "high": 0.2396, "low": 0.237, "close": 0.2384, "volume": 4971290.02, "close_time": 1767394799999, "quote_volume": 1183941.822188, "trades": 5483, "taker_buy_base": 2692051.73, "taker_buy_quote": 641211.971618 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2383, "high": 0.2388, "low": 0.2366, "close": 0.2374, "volume": 2494394.6, "close_time": 1767398399999, "quote_volume": 592280.105458, "trades": 2708, "taker_buy_base": 1079165.42, "taker_buy_quote": 256399.218339 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2373, "high": 0.2389, "low": 0.2361, "close": 0.2372, "volume": 3257304.55, "close_time": 1767401999999, "quote_volume": 773736.783053, "trades": 3425, "taker_buy_base": 1758549.81, "taker_buy_quote": 417787.978852 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2371, "high": 0.2385, "low": 0.2364, "close": 0.238, "volume": 3820440.14, "close_time": 1767405599999, "quote_volume": 907463.238666, "trades": 3536, "taker_buy_base": 1564394.42, "taker_buy_quote": 371825.796344 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.238, "high": 0.2397, "low": 0.236, "close": 0.239, "volume": 4421957.58, "close_time": 1767409199999, "quote_volume": 1051610.132534, "trades": 3698, "taker_buy_base": 2388905.06, "taker_buy_quote": 568347.064806 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.239, "high": 0.2408, "low": 0.238, "close": 0.2397, "volume": 3818618.8, "close_time": 1767412799999, "quote_volume": 914306.612315, "trades": 3679, "taker_buy_base": 1618848.16, "taker_buy_quote": 387755.867838 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2396, "high": 0.2401, "low": 0.2387, "close": 0.24, "volume": 3389166.48, "close_time": 1767416399999, "quote_volume": 811185.866615, "trades": 3043, "taker_buy_base": 1299578.33, "taker_buy_quote": 311119.652872 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2401, "high": 0.2416, "low": 0.2393, "close": 0.2405, "volume": 3534187.69, "close_time": 1767419999999, "quote_volume": 849960.767262, "trades": 3622, "taker_buy_base": 1928822.14, "taker_buy_quote": 464019.115673 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2405, "high": 0.2422, "low": 0.2357, "close": 0.2365, "volume": 5637178.39, "close_time": 1767423599999, "quote_volume": 1345072.383048, "trades": 5604, "taker_buy_base": 2038780.5, "taker_buy_quote": 487585.262413 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2364, "high": 0.2372, "low": 0.2316, "close": 0.2332, "volume": 9462682.89, "close_time": 1767427199999, "quote_volume": 2212431.158224, "trades": 12389, "taker_buy_base": 3292391.28, "taker_buy_quote": 770023.931039 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2332, "high": 0.2351, "low": 0.2326, "close": 0.2343, "volume": 6208966.86, "close_time": 1767430799999, "quote_volume": 1452356.459969, "trades": 7967, "taker_buy_base": 3227498.17, "taker_buy_quote": 755154.510638 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2343, "high": 0.2369, "low": 0.2335, "close": 0.2355, "volume": 3629241.62, "close_time": 1767434399999, "quote_volume": 853815.443896, "trades": 4348, "taker_buy_base": 1803791.91, "taker_buy_quote": 424516.603264 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2356, "high": 0.2364, "low": 0.2332, "close": 0.2333, "volume": 4807902.91, "close_time": 1767437999999, "quote_volume": 1126400.432695, "trades": 7388, "taker_buy_base": 1982309.29, "taker_buy_quote": 464786.698658 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2332, "high": 0.2338, "low": 0.2305, "close": 0.2328, "volume": 13002731.54, "close_time": 1767441599999, "quote_volume": 3021964.216862, "trades": 9899, "taker_buy_base": 6517548.05, "taker_buy_quote": 1515007.372333 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2329, "high": 0.2338, "low": 0.2322, "close": 0.2337, "volume": 3081659.08, "close_time": 1767445199999, "quote_volume": 718883.649231, "trades": 3029, "taker_buy_base": 1874314.61, "taker_buy_quote": 437289.037629 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2336, "high": 0.2354, "low": 0.2335, "close": 0.2349, "volume": 3146679.17, "close_time": 1767448799999, "quote_volume": 738185.334136, "trades": 2811, "taker_buy_base": 2240772.86, "taker_buy_quote": 525658.936321 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2349, "high": 0.2368, "low": 0.2346, "close": 0.2363, "volume": 3471739.43, "close_time": 1767452399999, "quote_volume": 817812.619309, "trades": 3301, "taker_buy_base": 1631039.0, "taker_buy_quote": 384405.25521 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2362, "high": 0.2362, "low": 0.2346, "close": 0.2355, "volume": 2645408.49, "close_time": 1767455999999, "quote_volume": 622251.712673, "trades": 2958, "taker_buy_base": 1155928.75, "taker_buy_quote": 271850.974792 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2355, "high": 0.2396, "low": 0.2355, "close": 0.2387, "volume": 5259599.69, "close_time": 1767459599999, "quote_volume": 1248908.248509, "trades": 6906, "taker_buy_base": 2424136.44, "taker_buy_quote": 575798.150396 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2388, "high": 0.2392, "low": 0.2374, "close": 0.2379, "volume": 3479607.16, "close_time": 1767463199999, "quote_volume": 828649.591229, "trades": 3446, "taker_buy_base": 1458113.13, "taker_buy_quote": 347286.884333 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2378, "high": 0.2386, "low": 0.2367, "close": 0.2386, "volume": 1721122.68, "close_time": 1767466799999, "quote_volume": 409141.34377, "trades": 2293, "taker_buy_base": 890948.69, "taker_buy_quote": 211776.810718 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2386, "high": 0.2386, "low": 0.2366, "close": 0.237, "volume": 1478748.87, "close_time": 1767470399999, "quote_volume": 351197.152345, "trades": 1639, "taker_buy_base": 696986.52, "taker_buy_quote": 165474.564972 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2369, "high": 0.237, "low": 0.2347, "close": 0.2357, "volume": 4200206.72, "close_time": 1767473999999, "quote_volume": 990505.037529, "trades": 3398, "taker_buy_base": 1699061.77, "taker_buy_quote": 400664.567015 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2356, "high": 0.2378, "low": 0.235, "close": 0.2367, "volume": 1492084.21, "close_time": 1767477599999, "quote_volume": 352776.25049, "trades": 2472, "taker_buy_base": 772122.46, "taker_buy_quote": 182668.974327 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2367, "high": 0.2394, "low": 0.2364, "close": 0.2389, "volume": 1941576.11, "close_time": 1767481199999, "quote_volume": 461891.068644, "trades": 2258, "taker_buy_base": 940609.79, "taker_buy_quote": 223662.848661 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2389, "high": 0.2402, "low": 0.2382, "close": 0.2392, "volume": 2977563.54, "close_time": 1767484799999, "quote_volume": 712989.603185, "trades": 3513, "taker_buy_base": 1854194.09, "taker_buy_quote": 444126.422774 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2391, "high": 0.2436, "low": 0.2383, "close": 0.2423, "volume": 7863076.27, "close_time": 1767488399999, "quote_volume": 1898170.815072, "trades": 11670, "taker_buy_base": 4308958.16, "taker_buy_quote": 1040315.530828 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2422, "high": 0.2429, "low": 0.2403, "close": 0.2415, "volume": 3888303.75, "close_time": 1767491999999, "quote_volume": 940202.69644, "trades": 4590, "taker_buy_base": 1895454.37, "taker_buy_quote": 458360.040277 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2414, "high": 0.2426, "low": 0.2394, "close": 0.2398, "volume": 2364137.67, "close_time": 1767495599999, "quote_volume": 569222.23947, "trades": 3246, "taker_buy_base": 1089103.24, "taker_buy_quote": 262394.349276 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2397, "high": 0.2434, "low": 0.2396, "close": 0.2422, "volume": 3606264.81, "close_time": 1767499199999, "quote_volume": 871943.122638, "trades": 5509, "taker_buy_base": 1933045.05, "taker_buy_quote": 466949.613257 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2421, "high": 0.2428, "low": 0.2399, "close": 0.2402, "volume": 3081326.58, "close_time": 1767502799999, "quote_volume": 743492.925559, "trades": 3471, "taker_buy_base": 1626296.96, "taker_buy_quote": 392539.763081 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2401, "high": 0.2417, "low": 0.2401, "close": 0.2417, "volume": 3106959.7, "close_time": 1767506399999, "quote_volume": 748132.013044, "trades": 3423, "taker_buy_base": 2118272.6, "taker_buy_quote": 510014.43188 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2417, "high": 0.2432, "low": 0.2377, "close": 0.2385, "volume": 4333868.93, "close_time": 1767509999999, "quote_volume": 1041808.503082, "trades": 5346, "taker_buy_base": 2336422.02, "taker_buy_quote": 562288.997413 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2385, "high": 0.2414, "low": 0.2381, "close": 0.2406, "volume": 2516492.98, "close_time": 1767513599999, "quote_volume": 602467.215886, "trades": 3334, "taker_buy_base": 1267104.37, "taker_buy_quote": 303155.672526 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2406, "high": 0.2406, "low": 0.238, "close": 0.2402, "volume": 4011258.78, "close_time": 1767517199999, "quote_volume": 959881.548615, "trades": 5043, "taker_buy_base": 1893749.67, "taker_buy_quote": 453258.55598 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2403, "high": 0.2438, "low": 0.2396, "close": 0.2432, "volume": 5804942.84, "close_time": 1767520799999, "quote_volume": 1407428.83668, "trades": 5633, "taker_buy_base": 2947695.95, "taker_buy_quote": 714347.103466 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2431, "high": 0.2445, "low": 0.2428, "close": 0.2434, "volume": 3745574.7, "close_time": 1767524399999, "quote_volume": 912644.386526, "trades": 4603, "taker_buy_base": 2050418.59, "taker_buy_quote": 499634.640462 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2433, "high": 0.2442, "low": 0.2421, "close": 0.2441, "volume": 3188527.04, "close_time": 1767527999999, "quote_volume": 776143.580844, "trades": 3818, "taker_buy_base": 1685077.99, "taker_buy_quote": 410386.161062 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2442, "high": 0.248, "low": 0.2438, "close": 0.2448, "volume": 11484545.38, "close_time": 1767531599999, "quote_volume": 2823817.938388, "trades": 9478, "taker_buy_base": 6943420.99, "taker_buy_quote": 1707645.716512 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2447, "high": 0.2473, "low": 0.2426, "close": 0.2468, "volume": 5711171.12, "close_time": 1767535199999, "quote_volume": 1394672.144262, "trades": 5413, "taker_buy_base": 3130162.82, "taker_buy_quote": 764778.394092 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2468, "high": 0.2493, "low": 0.2461, "close": 0.2492, "volume": 5562952.6, "close_time": 1767538799999, "quote_volume": 1377043.235607, "trades": 6678, "taker_buy_base": 2974476.68, "taker_buy_quote": 736173.07746 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2491, "high": 0.2513, "low": 0.2479, "close": 0.2499, "volume": 7890140.04, "close_time": 1767542399999, "quote_volume": 1969829.380418, "trades": 8766, "taker_buy_base": 3943116.2, "taker_buy_quote": 984906.548511 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2498, "high": 0.2521, "low": 0.2495, "close": 0.252, "volume": 4754246.57, "close_time": 1767545999999, "quote_volume": 1194234.085686, "trades": 5883, "taker_buy_base": 2426592.72, "taker_buy_quote": 609721.612653 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2519, "high": 0.2526, "low": 0.2505, "close": 0.2515, "volume": 4363444.05, "close_time": 1767549599999, "quote_volume": 1097579.859631, "trades": 4686, "taker_buy_base": 1872661.35, "taker_buy_quote": 471245.414744 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2516, "high": 0.2518, "low": 0.2469, "close": 0.2486, "volume": 5419006.18, "close_time": 1767553199999, "quote_volume": 1349605.25293, "trades": 5111, "taker_buy_base": 2204248.58, "taker_buy_quote": 549421.436164 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2485, "high": 0.2485, "low": 0.2439, "close": 0.2457, "volume": 4488064.29, "close_time": 1767556799999, "quote_volume": 1101253.305626, "trades": 6001, "taker_buy_base": 2094949.28, "taker_buy_quote": 513630.294529 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2456, "high": 0.2484, "low": 0.2452, "close": 0.2477, "volume": 3700454.3, "close_time": 1767560399999, "quote_volume": 914583.664887, "trades": 3324, "taker_buy_base": 2001157.17, "taker_buy_quote": 494666.141565 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2477, "high": 0.2497, "low": 0.246, "close": 0.2477, "volume": 2860878.97, "close_time": 1767563999999, "quote_volume": 709078.712253, "trades": 4102, "taker_buy_base": 1663115.7, "taker_buy_quote": 412197.638776 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2477, "high": 0.25, "low": 0.2473, "close": 0.2486, "volume": 2740278.13, "close_time": 1767567599999, "quote_volume": 681376.412277, "trades": 3598, "taker_buy_base": 1478637.88, "taker_buy_quote": 367752.762933 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2487, "high": 0.2517, "low": 0.2487, "close": 0.2507, "volume": 4669372.67, "close_time": 1767571199999, "quote_volume": 1169746.638726, "trades": 7153, "taker_buy_base": 2539104.13, "taker_buy_quote": 635958.242856 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2506, "high": 0.2531, "low": 0.2478, "close": 0.2499, "volume": 6128048.78, "close_time": 1767574799999, "quote_volume": 1534281.955245, "trades": 10947, "taker_buy_base": 3084057.69, "taker_buy_quote": 772742.017712 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2499, "high": 0.253, "low": 0.2489, "close": 0.2501, "volume": 8020768.05, "close_time": 1767578399999, "quote_volume": 2015005.82637, "trades": 12914, "taker_buy_base": 4172995.81, "taker_buy_quote": 1048748.489732 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2501, "high": 0.253, "low": 0.2488, "close": 0.2511, "volume": 15880853.52, "close_time": 1767581999999, "quote_volume": 3983079.540951, "trades": 17902, "taker_buy_base": 11092180.46, "taker_buy_quote": 2783342.517885 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2511, "high": 0.2513, "low": 0.2477, "close": 0.2478, "volume": 3435280.31, "close_time": 1767585599999, "quote_volume": 855491.939054, "trades": 4362, "taker_buy_base": 1670666.9, "taker_buy_quote": 415944.032 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2478, "high": 0.2485, "low": 0.2409, "close": 0.2422, "volume": 26172627.78, "close_time": 1767589199999, "quote_volume": 6363508.788847, "trades": 16073, "taker_buy_base": 9726380.39, "taker_buy_quote": 2369666.468044 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2423, "high": 0.2436, "low": 0.2407, "close": 0.2408, "volume": 6625098.59, "close_time": 1767592799999, "quote_volume": 1603935.172538, "trades": 5759, "taker_buy_base": 2934337.05, "taker_buy_quote": 710978.458063 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2407, "high": 0.2416, "low": 0.2385, "close": 0.2403, "volume": 4583458.26, "close_time": 1767596399999, "quote_volume": 1100163.936701, "trades": 4447, "taker_buy_base": 1882202.69, "taker_buy_quote": 451974.925549 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2403, "high": 0.2463, "low": 0.2398, "close": 0.2452, "volume": 19502817.94, "close_time": 1767599999999, "quote_volume": 4766280.050672, "trades": 12485, "taker_buy_base": 11758786.51, "taker_buy_quote": 2874180.910526 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2452, "high": 0.2476, "low": 0.2441, "close": 0.246, "volume": 11405621.66, "close_time": 1767603599999, "quote_volume": 2809902.430034, "trades": 11262, "taker_buy_base": 6516082.79, "taker_buy_quote": 1605491.449022 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2459, "high": 0.2498, "low": 0.2443, "close": 0.2477, "volume": 12433989.48, "close_time": 1767607199999, "quote_volume": 3073663.431489, "trades": 12445, "taker_buy_base": 7343195.63, "taker_buy_quote": 1815046.664759 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2477, "high": 0.2483, "low": 0.2439, "close": 0.2449, "volume": 3451655.69, "close_time": 1767610799999, "quote_volume": 849199.925262, "trades": 4340, "taker_buy_base": 1636885.5, "taker_buy_quote": 402686.138998 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2449, "high": 0.2452, "low": 0.2425, "close": 0.2435, "volume": 2591150.09, "close_time": 1767614399999, "quote_volume": 631294.165016, "trades": 3613, "taker_buy_base": 1514967.7, "taker_buy_quote": 369072.022839 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2435, "high": 0.2443, "low": 0.242, "close": 0.2443, "volume": 3590562.1, "close_time": 1767617999999, "quote_volume": 872917.530703, "trades": 4088, "taker_buy_base": 1320535.69, "taker_buy_quote": 321121.422981 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2443, "high": 0.2447, "low": 0.2414, "close": 0.2429, "volume": 3385589.33, "close_time": 1767621599999, "quote_volume": 823035.763505, "trades": 5138, "taker_buy_base": 1509806.47, "taker_buy_quote": 367266.653772 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2428, "high": 0.2464, "low": 0.2412, "close": 0.2451, "volume": 5739828.49, "close_time": 1767625199999, "quote_volume": 1396274.899189, "trades": 11446, "taker_buy_base": 2814540.0, "taker_buy_quote": 684981.90041 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2452, "high": 0.25, "low": 0.2426, "close": 0.2487, "volume": 6805508.46, "close_time": 1767628799999, "quote_volume": 1681014.894111, "trades": 9208, "taker_buy_base": 4020135.65, "taker_buy_quote": 993500.351637 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2487, "high": 0.2496, "low": 0.2453, "close": 0.2463, "volume": 5365852.09, "close_time": 1767632399999, "quote_volume": 1326735.216138, "trades": 7472, "taker_buy_base": 3130150.99, "taker_buy_quote": 774090.182381 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2462, "high": 0.2541, "low": 0.2439, "close": 0.2528, "volume": 8738460.2, "close_time": 1767635999999, "quote_volume": 2180150.778235, "trades": 10665, "taker_buy_base": 5213678.91, "taker_buy_quote": 1301759.36909 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2528, "high": 0.2574, "low": 0.2513, "close": 0.2568, "volume": 11154853.7, "close_time": 1767639599999, "quote_volume": 2833016.854324, "trades": 10239, "taker_buy_base": 5612613.81, "taker_buy_quote": 1427350.438292 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2568, "high": 0.2574, "low": 0.2541, "close": 0.2543, "volume": 4982717.79, "close_time": 1767643199999, "quote_volume": 1272913.325362, "trades": 7816, "taker_buy_base": 2417678.56, "taker_buy_quote": 617732.083266 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2544, "high": 0.2592, "low": 0.2537, "close": 0.2551, "volume": 8944509.03, "close_time": 1767646799999, "quote_volume": 2291541.698159, "trades": 10864, "taker_buy_base": 4553797.27, "taker_buy_quote": 1166662.899895 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2551, "high": 0.2574, "low": 0.2543, "close": 0.2544, "volume": 4321269.43, "close_time": 1767650399999, "quote_volume": 1105551.400579, "trades": 5097, "taker_buy_base": 1989737.84, "taker_buy_quote": 509002.122883 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2544, "high": 0.258, "low": 0.2533, "close": 0.2564, "volume": 7362745.37, "close_time": 1767653999999, "quote_volume": 1885007.284677, "trades": 6916, "taker_buy_base": 4359322.65, "taker_buy_quote": 1116138.537028 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2565, "high": 0.2567, "low": 0.2527, "close": 0.2527, "volume": 4782331.68, "close_time": 1767657599999, "quote_volume": 1220604.782389, "trades": 4373, "taker_buy_base": 1818632.51, "taker_buy_quote": 464086.274779 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2537, "low": 0.2487, "close": 0.2529, "volume": 7140287.71, "close_time": 1767661199999, "quote_volume": 1791423.308574, "trades": 7368, "taker_buy_base": 2909105.21, "taker_buy_quote": 730546.314834 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2528, "high": 0.2559, "low": 0.251, "close": 0.2513, "volume": 4826336.88, "close_time": 1767664799999, "quote_volume": 1223638.39602, "trades": 7944, "taker_buy_base": 2144590.96, "taker_buy_quote": 544019.369747 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2513, "high": 0.2523, "low": 0.2492, "close": 0.2505, "volume": 6854553.22, "close_time": 1767668399999, "quote_volume": 1718289.035524, "trades": 7570, "taker_buy_base": 2933264.36, "taker_buy_quote": 735438.845844 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2504, "high": 0.2553, "low": 0.2502, "close": 0.2526, "volume": 8272662.29, "close_time": 1767671999999, "quote_volume": 2090481.581421, "trades": 7860, "taker_buy_base": 4196217.43, "taker_buy_quote": 1059672.493876 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2526, "high": 0.2541, "low": 0.2513, "close": 0.2525, "volume": 6406799.47, "close_time": 1767675599999, "quote_volume": 1620753.08524, "trades": 6143, "taker_buy_base": 2767929.44, "taker_buy_quote": 700420.503416 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2525, "high": 0.253, "low": 0.2481, "close": 0.2488, "volume": 6918148.57, "close_time": 1767679199999, "quote_volume": 1734345.840592, "trades": 6212, "taker_buy_base": 3458989.07, "taker_buy_quote": 868221.38594 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2488, "high": 0.2521, "low": 0.2481, "close": 0.2495, "volume": 9516635.86, "close_time": 1767682799999, "quote_volume": 2380198.179312, "trades": 8838, "taker_buy_base": 5018063.29, "taker_buy_quote": 1255339.792407 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2494, "high": 0.2497, "low": 0.2461, "close": 0.2477, "volume": 6463267.68, "close_time": 1767686399999, "quote_volume": 1601763.729592, "trades": 6451, "taker_buy_base": 2556597.2, "taker_buy_quote": 633672.639928 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2478, "high": 0.25, "low": 0.2474, "close": 0.2496, "volume": 5357304.27, "close_time": 1767689999999, "quote_volume": 1331820.930322, "trades": 5031, "taker_buy_base": 2604020.65, "taker_buy_quote": 647681.435034 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2496, "high": 0.2524, "low": 0.2493, "close": 0.2513, "volume": 5177489.41, "close_time": 1767693599999, "quote_volume": 1300639.335344, "trades": 5544, "taker_buy_base": 3046144.84, "taker_buy_quote": 765602.565474 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2512, "high": 0.2519, "low": 0.2498, "close": 0.2506, "volume": 5415830.1, "close_time": 1767697199999, "quote_volume": 1359193.291215, "trades": 4501, "taker_buy_base": 2219389.09, "taker_buy_quote": 556986.796842 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2505, "high": 0.2535, "low": 0.2503, "close": 0.2524, "volume": 7240525.83, "close_time": 1767700799999, "quote_volume": 1827871.942148, "trades": 8104, "taker_buy_base": 4098542.72, "taker_buy_quote": 1034759.863411 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2524, "high": 0.2568, "low": 0.2524, "close": 0.2562, "volume": 7389014.75, "close_time": 1767704399999, "quote_volume": 1881092.656159, "trades": 8217, "taker_buy_base": 4009531.67, "taker_buy_quote": 1020675.546183 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2561, "high": 0.2573, "low": 0.2544, "close": 0.2555, "volume": 6504560.24, "close_time": 1767707999999, "quote_volume": 1663354.510197, "trades": 6985, "taker_buy_base": 3106895.08, "taker_buy_quote": 794483.178282 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2555, "high": 0.2633, "low": 0.2537, "close": 0.2556, "volume": 20944391.1, "close_time": 1767711599999, "quote_volume": 5420383.950339, "trades": 21752, "taker_buy_base": 10732307.3, "taker_buy_quote": 2777827.580092 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2556, "high": 0.2587, "low": 0.2505, "close": 0.2523, "volume": 13073012.19, "close_time": 1767715199999, "quote_volume": 3324442.10538, "trades": 12297, "taker_buy_base": 6274182.14, "taker_buy_quote": 1595439.200727 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2522, "high": 0.2527, "low": 0.2453, "close": 0.2476, "volume": 13468624.25, "close_time": 1767718799999, "quote_volume": 3345379.18831, "trades": 13728, "taker_buy_base": 5875656.44, "taker_buy_quote": 1460662.866666 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2475, "high": 0.249, "low": 0.2413, "close": 0.2421, "volume": 11194143.88, "close_time": 1767722399999, "quote_volume": 2746369.160792, "trades": 9684, "taker_buy_base": 4822475.75, "taker_buy_quote": 1183835.645753 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.242, "high": 0.2466, "low": 0.241, "close": 0.2457, "volume": 6945917.09, "close_time": 1767725999999, "quote_volume": 1698036.288059, "trades": 7489, "taker_buy_base": 3586806.09, "taker_buy_quote": 877602.538691 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2456, "high": 0.2469, "low": 0.2443, "close": 0.2444, "volume": 2545376.13, "close_time": 1767729599999, "quote_volume": 624738.7712, "trades": 2549, "taker_buy_base": 1533978.82, "taker_buy_quote": 376433.494988 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2444, "high": 0.2512, "low": 0.2444, "close": 0.2498, "volume": 4360770.59, "close_time": 1767733199999, "quote_volume": 1085242.076434, "trades": 4353, "taker_buy_base": 2601120.38, "taker_buy_quote": 646822.104642 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2497, "high": 0.2567, "low": 0.2489, "close": 0.2523, "volume": 26822326.14, "close_time": 1767736799999, "quote_volume": 6813740.966302, "trades": 29608, "taker_buy_base": 9402865.04, "taker_buy_quote": 2386849.456917 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2523, "high": 0.2595, "low": 0.25, "close": 0.2592, "volume": 22456399.75, "close_time": 1767740399999, "quote_volume": 5720537.307371, "trades": 20638, "taker_buy_base": 12976983.39, "taker_buy_quote": 3307304.995394 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2592, "high": 0.2607, "low": 0.2553, "close": 0.2569, "volume": 10189474.32, "close_time": 1767743999999, "quote_volume": 2627944.020971, "trades": 9059, "taker_buy_base": 4783936.79, "taker_buy_quote": 1233797.136557 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2568, "high": 0.257, "low": 0.252, "close": 0.2523, "volume": 4491401.33, "close_time": 1767747599999, "quote_volume": 1145821.243286, "trades": 5266, "taker_buy_base": 1896709.38, "taker_buy_quote": 483846.471011 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2524, "high": 0.2535, "low": 0.2495, "close": 0.25, "volume": 3824546.25, "close_time": 1767751199999, "quote_volume": 959936.250576, "trades": 5671, "taker_buy_base": 1559340.79, "taker_buy_quote": 391370.595796 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.25, "high": 0.253, "low": 0.2489, "close": 0.2526, "volume": 13543709.74, "close_time": 1767754799999, "quote_volume": 3396339.472358, "trades": 10140, "taker_buy_base": 6550106.38, "taker_buy_quote": 1643718.62309 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2527, "high": 0.2548, "low": 0.2514, "close": 0.2519, "volume": 7390045.58, "close_time": 1767758399999, "quote_volume": 1871333.779302, "trades": 8890, "taker_buy_base": 3731484.54, "taker_buy_quote": 944752.457738 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.252, "high": 0.254, "low": 0.2503, "close": 0.2504, "volume": 5859510.05, "close_time": 1767761999999, "quote_volume": 1478723.95661, "trades": 5939, "taker_buy_base": 2878092.98, "taker_buy_quote": 726408.311761 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2505, "high": 0.2521, "low": 0.2495, "close": 0.2495, "volume": 4697602.53, "close_time": 1767765599999, "quote_volume": 1178104.417338, "trades": 4932, "taker_buy_base": 2563132.64, "taker_buy_quote": 643033.65656 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2496, "high": 0.25, "low": 0.2483, "close": 0.2488, "volume": 2812546.19, "close_time": 1767769199999, "quote_volume": 700993.658182, "trades": 3378, "taker_buy_base": 1543741.78, "taker_buy_quote": 384768.204381 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2487, "high": 0.2527, "low": 0.2487, "close": 0.2523, "volume": 4514557.54, "close_time": 1767772799999, "quote_volume": 1134148.991965, "trades": 4060, "taker_buy_base": 2732564.34, "taker_buy_quote": 686424.835072 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2522, "high": 0.2548, "low": 0.252, "close": 0.2525, "volume": 5536947.65, "close_time": 1767776399999, "quote_volume": 1402249.609695, "trades": 5765, "taker_buy_base": 3363693.32, "taker_buy_quote": 851755.118115 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2524, "high": 0.2525, "low": 0.2456, "close": 0.2463, "volume": 9026695.2, "close_time": 1767779999999, "quote_volume": 2243523.593834, "trades": 9969, "taker_buy_base": 4289179.61, "taker_buy_quote": 1065582.182204 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2462, "high": 0.2474, "low": 0.2457, "close": 0.2459, "volume": 5038633.12, "close_time": 1767783599999, "quote_volume": 1243048.508241, "trades": 5340, "taker_buy_base": 2902488.1, "taker_buy_quote": 716131.453716 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2459, "high": 0.2473, "low": 0.2448, "close": 0.2454, "volume": 6208740.34, "close_time": 1767787199999, "quote_volume": 1527111.396686, "trades": 5382, "taker_buy_base": 3848160.05, "taker_buy_quote": 946793.541397 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2453, "high": 0.2455, "low": 0.2411, "close": 0.2419, "volume": 27363464.99, "close_time": 1767790799999, "quote_volume": 6652254.938397, "trades": 17451, "taker_buy_base": 18420891.26, "taker_buy_quote": 4480606.450581 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.242, "high": 0.2438, "low": 0.2407, "close": 0.241, "volume": 6688696.33, "close_time": 1767794399999, "quote_volume": 1618872.017935, "trades": 8214, "taker_buy_base": 3762963.43, "taker_buy_quote": 910749.179061 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.241, "high": 0.2414, "low": 0.2364, "close": 0.2397, "volume": 16476719.54, "close_time": 1767797999999, "quote_volume": 3934963.206398, "trades": 20351, "taker_buy_base": 8391455.4, "taker_buy_quote": 2004720.208446 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2397, "high": 0.2399, "low": 0.2347, "close": 0.2364, "volume": 12421137.99, "close_time": 1767801599999, "quote_volume": 2938182.31546, "trades": 11921, "taker_buy_base": 5113061.72, "taker_buy_quote": 1210593.001286 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2363, "high": 0.2378, "low": 0.235, "close": 0.2365, "volume": 5541952.29, "close_time": 1767805199999, "quote_volume": 1311124.482347, "trades": 4619, "taker_buy_base": 2944097.59, "taker_buy_quote": 697006.882629 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2366, "high": 0.2384, "low": 0.2362, "close": 0.2369, "volume": 2345885.68, "close_time": 1767808799999, "quote_volume": 556682.735202, "trades": 2138, "taker_buy_base": 1398060.24, "taker_buy_quote": 331905.33521 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2369, "high": 0.2389, "low": 0.2362, "close": 0.2378, "volume": 6643452.14, "close_time": 1767812399999, "quote_volume": 1578211.600154, "trades": 6017, "taker_buy_base": 3665861.09, "taker_buy_quote": 871234.956241 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2377, "high": 0.2386, "low": 0.2357, "close": 0.2378, "volume": 5143106.82, "close_time": 1767815999999, "quote_volume": 1219206.14686, "trades": 6540, "taker_buy_base": 3007861.42, "taker_buy_quote": 713348.068905 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2379, "high": 0.2384, "low": 0.2356, "close": 0.237, "volume": 2931603.08, "close_time": 1767819599999, "quote_volume": 694115.86534, "trades": 2794, "taker_buy_base": 1503915.98, "taker_buy_quote": 356207.20277 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.237, "high": 0.2378, "low": 0.2365, "close": 0.2366, "volume": 1147195.79, "close_time": 1767823199999, "quote_volume": 272206.106508, "trades": 1141, "taker_buy_base": 703556.6, "taker_buy_quote": 166953.332453 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2365, "high": 0.2383, "low": 0.235, "close": 0.236, "volume": 2612516.1, "close_time": 1767826799999, "quote_volume": 617704.151152, "trades": 2472, "taker_buy_base": 1494745.68, "taker_buy_quote": 353569.533415 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2359, "high": 0.2394, "low": 0.2342, "close": 0.238, "volume": 4149540.23, "close_time": 1767830399999, "quote_volume": 984727.001886, "trades": 4390, "taker_buy_base": 2258016.6, "taker_buy_quote": 535504.724792 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2381, "high": 0.2393, "low": 0.2366, "close": 0.2387, "volume": 1872532.01, "close_time": 1767833999999, "quote_volume": 445326.868515, "trades": 2200, "taker_buy_base": 940522.0, "taker_buy_quote": 223786.622786 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2388, "high": 0.2399, "low": 0.2382, "close": 0.2387, "volume": 2915494.95, "close_time": 1767837599999, "quote_volume": 696638.125369, "trades": 2651, "taker_buy_base": 1323571.92, "taker_buy_quote": 316475.770021 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2387, "high": 0.2399, "low": 0.2368, "close": 0.2372, "volume": 2911318.9, "close_time": 1767841199999, "quote_volume": 693090.122278, "trades": 2818, "taker_buy_base": 1240002.3, "taker_buy_quote": 295403.873624 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2373, "high": 0.2384, "low": 0.2344, "close": 0.2357, "volume": 2608484.99, "close_time": 1767844799999, "quote_volume": 615991.106441, "trades": 2561, "taker_buy_base": 1113726.36, "taker_buy_quote": 263201.325105 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2357, "high": 0.2379, "low": 0.2347, "close": 0.2368, "volume": 2293953.67, "close_time": 1767848399999, "quote_volume": 541526.377507, "trades": 3083, "taker_buy_base": 729810.1, "taker_buy_quote": 172409.636381 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2368, "high": 0.2388, "low": 0.2366, "close": 0.2369, "volume": 2335419.8, "close_time": 1767851999999, "quote_volume": 555047.030686, "trades": 2667, "taker_buy_base": 1050096.03, "taker_buy_quote": 249613.027357 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.237, "high": 0.2372, "low": 0.2316, "close": 0.232, "volume": 6317664.28, "close_time": 1767855599999, "quote_volume": 1479585.826428, "trades": 4777, "taker_buy_base": 2467513.76, "taker_buy_quote": 577746.290534 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.232, "high": 0.235, "low": 0.2297, "close": 0.2342, "volume": 10175625.34, "close_time": 1767859199999, "quote_volume": 2360095.58715, "trades": 8124, "taker_buy_base": 4335848.67, "taker_buy_quote": 1006236.247474 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2343, "high": 0.2359, "low": 0.2322, "close": 0.2324, "volume": 3178310.93, "close_time": 1767862799999, "quote_volume": 743933.446512, "trades": 3059, "taker_buy_base": 1476460.04, "taker_buy_quote": 345856.265525 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2325, "high": 0.2335, "low": 0.2305, "close": 0.231, "volume": 3230688.84, "close_time": 1767866399999, "quote_volume": 748251.903834, "trades": 3614, "taker_buy_base": 1439356.1, "taker_buy_quote": 333417.482682 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2309, "high": 0.2333, "low": 0.2281, "close": 0.2327, "volume": 6824949.94, "close_time": 1767869999999, "quote_volume": 1577133.233139, "trades": 6234, "taker_buy_base": 3257611.38, "taker_buy_quote": 753378.402541 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2326, "high": 0.2331, "low": 0.229, "close": 0.2309, "volume": 4418686.01, "close_time": 1767873599999, "quote_volume": 1017691.59942, "trades": 4271, "taker_buy_base": 1738556.29, "taker_buy_quote": 400570.592542 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2309, "high": 0.2313, "low": 0.2288, "close": 0.2298, "volume": 3439233.83, "close_time": 1767877199999, "quote_volume": 789953.255624, "trades": 3860, "taker_buy_base": 1614480.84, "taker_buy_quote": 370826.10257 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2297, "high": 0.2305, "low": 0.2284, "close": 0.229, "volume": 3508127.7, "close_time": 1767880799999, "quote_volume": 804367.329622, "trades": 2720, "taker_buy_base": 1117764.96, "taker_buy_quote": 256460.893462 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.229, "high": 0.2314, "low": 0.2272, "close": 0.2309, "volume": 8424651.75, "close_time": 1767884399999, "quote_volume": 1928772.246778, "trades": 8564, "taker_buy_base": 3944028.97, "taker_buy_quote": 903668.358936 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2308, "high": 0.2371, "low": 0.2294, "close": 0.2369, "volume": 6940406.35, "close_time": 1767887999999, "quote_volume": 1618918.84899, "trades": 6309, "taker_buy_base": 4193694.12, "taker_buy_quote": 978778.025491 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2369, "high": 0.2377, "low": 0.2334, "close": 0.2366, "volume": 4663025.74, "close_time": 1767891599999, "quote_volume": 1097644.787598, "trades": 4601, "taker_buy_base": 2459564.64, "taker_buy_quote": 579183.8074 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2367, "high": 0.2382, "low": 0.2343, "close": 0.2369, "volume": 5391084.09, "close_time": 1767895199999, "quote_volume": 1273532.237626, "trades": 5995, "taker_buy_base": 2842969.86, "taker_buy_quote": 671801.222246 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2369, "high": 0.2372, "low": 0.2349, "close": 0.2358, "volume": 1857494.35, "close_time": 1767898799999, "quote_volume": 438331.019475, "trades": 2109, "taker_buy_base": 924281.65, "taker_buy_quote": 218154.676681 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2359, "high": 0.2376, "low": 0.2336, "close": 0.2343, "volume": 12993240.08, "close_time": 1767902399999, "quote_volume": 3055641.599101, "trades": 8447, "taker_buy_base": 4601263.01, "taker_buy_quote": 1083136.832653 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2342, "high": 0.2342, "low": 0.2314, "close": 0.2335, "volume": 4187598.63, "close_time": 1767905999999, "quote_volume": 974045.190718, "trades": 4541, "taker_buy_base": 1874558.77, "taker_buy_quote": 435840.647022 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2335, "high": 0.2357, "low": 0.2331, "close": 0.2353, "volume": 8560387.67, "close_time": 1767909599999, "quote_volume": 2005180.002396, "trades": 5578, "taker_buy_base": 4596012.26, "taker_buy_quote": 1077062.454689 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2353, "high": 0.2361, "low": 0.2322, "close": 0.2339, "volume": 6370631.18, "close_time": 1767913199999, "quote_volume": 1495303.28131, "trades": 4819, "taker_buy_base": 2130409.84, "taker_buy_quote": 500016.015172 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2339, "high": 0.2342, "low": 0.233, "close": 0.2332, "volume": 1734541.68, "close_time": 1767916799999, "quote_volume": 405208.53828, "trades": 1724, "taker_buy_base": 740415.61, "taker_buy_quote": 172956.465855 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2333, "high": 0.2343, "low": 0.233, "close": 0.2338, "volume": 1331778.68, "close_time": 1767920399999, "quote_volume": 311386.56063, "trades": 1743, "taker_buy_base": 674101.14, "taker_buy_quote": 157589.270005 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2338, "high": 0.2363, "low": 0.2307, "close": 0.2314, "volume": 7692132.36, "close_time": 1767923999999, "quote_volume": 1791406.502475, "trades": 6736, "taker_buy_base": 3491409.67, "taker_buy_quote": 814448.088455 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2314, "high": 0.2339, "low": 0.2311, "close": 0.2314, "volume": 2512509.19, "close_time": 1767927599999, "quote_volume": 584950.358007, "trades": 3736, "taker_buy_base": 1349392.6, "taker_buy_quote": 314061.395209 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2315, "high": 0.2344, "low": 0.2312, "close": 0.2343, "volume": 2023318.82, "close_time": 1767931199999, "quote_volume": 471899.310507, "trades": 2093, "taker_buy_base": 1269280.86, "taker_buy_quote": 296145.358353 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2342, "high": 0.2347, "low": 0.2324, "close": 0.2332, "volume": 2166255.29, "close_time": 1767934799999, "quote_volume": 505569.557177, "trades": 1986, "taker_buy_base": 1102121.28, "taker_buy_quote": 257189.689202 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2332, "high": 0.2341, "low": 0.232, "close": 0.2334, "volume": 2486606.2, "close_time": 1767938399999, "quote_volume": 578934.00063, "trades": 2294, "taker_buy_base": 970559.84, "taker_buy_quote": 226044.81191 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2334, "high": 0.2337, "low": 0.2323, "close": 0.2334, "volume": 1441912.45, "close_time": 1767941999999, "quote_volume": 335842.353096, "trades": 1805, "taker_buy_base": 744562.38, "taker_buy_quote": 173470.228222 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2334, "high": 0.2334, "low": 0.2325, "close": 0.2327, "volume": 2446457.63, "close_time": 1767945599999, "quote_volume": 569768.373605, "trades": 1506, "taker_buy_base": 853708.28, "taker_buy_quote": 198787.07691 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2327, "high": 0.2334, "low": 0.2284, "close": 0.23, "volume": 5993954.81, "close_time": 1767949199999, "quote_volume": 1384404.867032, "trades": 4859, "taker_buy_base": 3109260.59, "taker_buy_quote": 718422.590373 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2299, "high": 0.2347, "low": 0.2299, "close": 0.233, "volume": 17889878.33, "close_time": 1767952799999, "quote_volume": 4166798.959787, "trades": 17628, "taker_buy_base": 10942403.33, "taker_buy_quote": 2547451.987389 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2331, "high": 0.2339, "low": 0.2324, "close": 0.2332, "volume": 1539406.56, "close_time": 1767956399999, "quote_volume": 358714.895052, "trades": 1994, "taker_buy_base": 743513.45, "taker_buy_quote": 173194.293237 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2331, "high": 0.2344, "low": 0.2331, "close": 0.2333, "volume": 1351339.14, "close_time": 1767959999999, "quote_volume": 315528.883917, "trades": 1701, "taker_buy_base": 653825.03, "taker_buy_quote": 152693.002928 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2332, "high": 0.2339, "low": 0.2316, "close": 0.232, "volume": 1234518.25, "close_time": 1767963599999, "quote_volume": 287050.008979, "trades": 1924, "taker_buy_base": 534310.78, "taker_buy_quote": 124253.1374 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2319, "high": 0.2368, "low": 0.2319, "close": 0.2356, "volume": 6474170.99, "close_time": 1767967199999, "quote_volume": 1520245.992404, "trades": 6320, "taker_buy_base": 3427482.89, "taker_buy_quote": 804630.820786 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2357, "high": 0.2358, "low": 0.232, "close": 0.2334, "volume": 6389796.2, "close_time": 1767970799999, "quote_volume": 1494709.467441, "trades": 7747, "taker_buy_base": 2298417.01, "taker_buy_quote": 537812.027548 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2334, "high": 0.2407, "low": 0.2318, "close": 0.2369, "volume": 12847494.91, "close_time": 1767974399999, "quote_volume": 3046400.153241, "trades": 10575, "taker_buy_base": 7440336.46, "taker_buy_quote": 1765520.834169 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2369, "high": 0.2419, "low": 0.2368, "close": 0.2402, "volume": 6061670.23, "close_time": 1767977999999, "quote_volume": 1453133.467015, "trades": 5222, "taker_buy_base": 3172670.76, "taker_buy_quote": 760757.117249 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2402, "high": 0.2403, "low": 0.2347, "close": 0.2378, "volume": 4892610.82, "close_time": 1767981599999, "quote_volume": 1160644.105308, "trades": 3634, "taker_buy_base": 2679187.15, "taker_buy_quote": 635412.630231 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2378, "high": 0.2381, "low": 0.232, "close": 0.2346, "volume": 4458645.27, "close_time": 1767985199999, "quote_volume": 1045092.423398, "trades": 3400, "taker_buy_base": 2141671.59, "taker_buy_quote": 501595.107554 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2346, "high": 0.2346, "low": 0.2309, "close": 0.2319, "volume": 2702414.19, "close_time": 1767988799999, "quote_volume": 627464.550895, "trades": 2223, "taker_buy_base": 1199914.62, "taker_buy_quote": 278493.564079 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2318, "high": 0.234, "low": 0.2314, "close": 0.2324, "volume": 1745387.38, "close_time": 1767992399999, "quote_volume": 405736.804708, "trades": 1749, "taker_buy_base": 1028527.19, "taker_buy_quote": 239211.657988 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2325, "high": 0.2338, "low": 0.2314, "close": 0.233, "volume": 2001638.31, "close_time": 1767995999999, "quote_volume": 466129.268934, "trades": 1711, "taker_buy_base": 1240022.9, "taker_buy_quote": 288879.214581 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.233, "high": 0.2342, "low": 0.232, "close": 0.2342, "volume": 1313626.45, "close_time": 1767999599999, "quote_volume": 306198.153956, "trades": 1428, "taker_buy_base": 691468.98, "taker_buy_quote": 161221.28079 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2342, "high": 0.2342, "low": 0.2322, "close": 0.2327, "volume": 719313.92, "close_time": 1768003199999, "quote_volume": 167742.784428, "trades": 1001, "taker_buy_base": 324711.55, "taker_buy_quote": 75717.532018 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2327, "high": 0.233, "low": 0.2287, "close": 0.2291, "volume": 11658324.99, "close_time": 1768006799999, "quote_volume": 2684799.760112, "trades": 7209, "taker_buy_base": 5408509.54, "taker_buy_quote": 1245171.806506 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2291, "high": 0.2307, "low": 0.2289, "close": 0.23, "volume": 2295040.89, "close_time": 1768010399999, "quote_volume": 527911.221443, "trades": 1798, "taker_buy_base": 1150887.76, "taker_buy_quote": 264694.871172 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.23, "high": 0.2305, "low": 0.2287, "close": 0.2296, "volume": 1177281.6, "close_time": 1768013999999, "quote_volume": 270252.496319, "trades": 1050, "taker_buy_base": 648934.39, "taker_buy_quote": 148911.807483 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2296, "high": 0.2298, "low": 0.228, "close": 0.2293, "volume": 1097688.34, "close_time": 1768017599999, "quote_volume": 251321.119607, "trades": 1324, "taker_buy_base": 463912.08, "taker_buy_quote": 106226.311795 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2292, "high": 0.2293, "low": 0.2271, "close": 0.2276, "volume": 4603434.14, "close_time": 1768021199999, "quote_volume": 1048580.95852, "trades": 2766, "taker_buy_base": 3360406.33, "taker_buy_quote": 765365.626531 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2277, "high": 0.2286, "low": 0.2274, "close": 0.2278, "volume": 1736904.46, "close_time": 1768024799999, "quote_volume": 395910.421582, "trades": 1514, "taker_buy_base": 1092195.79, "taker_buy_quote": 248946.831371 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2278, "high": 0.2285, "low": 0.2267, "close": 0.228, "volume": 1411690.17, "close_time": 1768028399999, "quote_volume": 321269.16113, "trades": 1220, "taker_buy_base": 598025.63, "taker_buy_quote": 136120.089466 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.228, "high": 0.2295, "low": 0.2279, "close": 0.2289, "volume": 1506119.9, "close_time": 1768031999999, "quote_volume": 344301.621199, "trades": 1390, "taker_buy_base": 788591.57, "taker_buy_quote": 180277.872611 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2289, "high": 0.23, "low": 0.2285, "close": 0.2299, "volume": 2024398.55, "close_time": 1768035599999, "quote_volume": 464109.704106, "trades": 1452, "taker_buy_base": 1375922.03, "taker_buy_quote": 315474.611049 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2299, "high": 0.2307, "low": 0.2297, "close": 0.2303, "volume": 1645510.67, "close_time": 1768039199999, "quote_volume": 378898.483259, "trades": 1225, "taker_buy_base": 753205.37, "taker_buy_quote": 173472.175125 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2304, "high": 0.2311, "low": 0.2296, "close": 0.231, "volume": 1722433.37, "close_time": 1768042799999, "quote_volume": 396551.920754, "trades": 1368, "taker_buy_base": 914075.18, "taker_buy_quote": 210509.114758 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2309, "high": 0.2313, "low": 0.2299, "close": 0.2313, "volume": 892232.15, "close_time": 1768046399999, "quote_volume": 205638.079221, "trades": 927, "taker_buy_base": 312048.6, "taker_buy_quote": 71918.031251 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2312, "high": 0.2324, "low": 0.2309, "close": 0.2321, "volume": 1662178.97, "close_time": 1768049999999, "quote_volume": 384860.149817, "trades": 1506, "taker_buy_base": 924363.27, "taker_buy_quote": 214066.900565 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2321, "high": 0.2333, "low": 0.2317, "close": 0.2324, "volume": 1877803.03, "close_time": 1768053599999, "quote_volume": 436877.289154, "trades": 1264, "taker_buy_base": 1043070.46, "taker_buy_quote": 242660.419573 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2323, "high": 0.2324, "low": 0.2305, "close": 0.231, "volume": 1538845.54, "close_time": 1768057199999, "quote_volume": 356285.420919, "trades": 1102, "taker_buy_base": 704381.73, "taker_buy_quote": 163057.033545 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.231, "high": 0.2315, "low": 0.2295, "close": 0.2307, "volume": 3938212.4, "close_time": 1768060799999, "quote_volume": 907304.295937, "trades": 2074, "taker_buy_base": 1521954.57, "taker_buy_quote": 350592.306859 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2307, "high": 0.2309, "low": 0.2295, "close": 0.2297, "volume": 1968652.88, "close_time": 1768064399999, "quote_volume": 452925.220045, "trades": 1546, "taker_buy_base": 1046573.29, "taker_buy_quote": 240822.038098 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2298, "high": 0.2306, "low": 0.2279, "close": 0.2282, "volume": 1861588.86, "close_time": 1768067999999, "quote_volume": 427061.9056, "trades": 1201, "taker_buy_base": 1247955.79, "taker_buy_quote": 286348.266258 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2282, "high": 0.2294, "low": 0.2276, "close": 0.2288, "volume": 1121658.81, "close_time": 1768071599999, "quote_volume": 256341.472942, "trades": 846, "taker_buy_base": 733834.29, "taker_buy_quote": 167730.523075 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2289, "high": 0.2306, "low": 0.2289, "close": 0.2305, "volume": 1066841.95, "close_time": 1768075199999, "quote_volume": 245343.299683, "trades": 749, "taker_buy_base": 714677.27, "taker_buy_quote": 164327.043534 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2306, "high": 0.2308, "low": 0.229, "close": 0.2295, "volume": 2158404.51, "close_time": 1768078799999, "quote_volume": 496075.177654, "trades": 1368, "taker_buy_base": 844268.14, "taker_buy_quote": 194017.028743 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2294, "high": 0.2295, "low": 0.2285, "close": 0.2286, "volume": 936908.12, "close_time": 1768082399999, "quote_volume": 214515.328444, "trades": 742, "taker_buy_base": 462763.12, "taker_buy_quote": 105955.35867 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2257, "close": 0.226, "volume": 2141665.06, "close_time": 1768085999999, "quote_volume": 486999.896004, "trades": 1854, "taker_buy_base": 1051299.72, "taker_buy_quote": 239209.305204 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.2271, "volume": 2127608.7, "close_time": 1768089599999, "quote_volume": 483547.375101, "trades": 1420, "taker_buy_base": 1145275.74, "taker_buy_quote": 260191.508635 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2272, "high": 0.228, "low": 0.2266, "close": 0.2276, "volume": 1310053.81, "close_time": 1768093199999, "quote_volume": 297520.652631, "trades": 1208, "taker_buy_base": 536223.54, "taker_buy_quote": 121806.849435 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2277, "high": 0.2283, "low": 0.2268, "close": 0.2282, "volume": 905398.49, "close_time": 1768096799999, "quote_volume": 205865.171071, "trades": 1127, "taker_buy_base": 388504.35, "taker_buy_quote": 88414.15501 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2283, "high": 0.2292, "low": 0.2278, "close": 0.2283, "volume": 1069310.98, "close_time": 1768100399999, "quote_volume": 244390.475448, "trades": 965, "taker_buy_base": 691783.09, "taker_buy_quote": 158078.743424 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2283, "high": 0.2292, "low": 0.2282, "close": 0.2284, "volume": 819148.27, "close_time": 1768103999999, "quote_volume": 187330.730398, "trades": 775, "taker_buy_base": 579306.96, "taker_buy_quote": 132486.286015 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2285, "high": 0.2287, "low": 0.2272, "close": 0.2282, "volume": 1861151.94, "close_time": 1768107599999, "quote_volume": 424023.034401, "trades": 1073, "taker_buy_base": 1088851.26, "taker_buy_quote": 248133.615677 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2282, "high": 0.2289, "low": 0.2275, "close": 0.2286, "volume": 1024171.7, "close_time": 1768111199999, "quote_volume": 233728.378657, "trades": 948, "taker_buy_base": 736464.83, "taker_buy_quote": 168096.278771 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2286, "high": 0.229, "low": 0.227, "close": 0.2289, "volume": 715832.8, "close_time": 1768114799999, "quote_volume": 163175.82003, "trades": 630, "taker_buy_base": 447277.97, "taker_buy_quote": 102020.259906 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2289, "high": 0.2296, "low": 0.2283, "close": 0.2294, "volume": 1207609.34, "close_time": 1768118399999, "quote_volume": 276643.173959, "trades": 799, "taker_buy_base": 694608.6, "taker_buy_quote": 159196.366662 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2294, "high": 0.2302, "low": 0.2287, "close": 0.2295, "volume": 1210573.53, "close_time": 1768121999999, "quote_volume": 277670.419326, "trades": 808, "taker_buy_base": 761324.25, "taker_buy_quote": 174720.864264 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2295, "high": 0.2311, "low": 0.2294, "close": 0.2306, "volume": 1247226.1, "close_time": 1768125599999, "quote_volume": 287385.372161, "trades": 994, "taker_buy_base": 789339.16, "taker_buy_quote": 181873.906296 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2305, "high": 0.2317, "low": 0.2304, "close": 0.2311, "volume": 646504.32, "close_time": 1768129199999, "quote_volume": 149385.420914, "trades": 745, "taker_buy_base": 393479.57, "taker_buy_quote": 90918.65552 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2311, "high": 0.2317, "low": 0.2306, "close": 0.2317, "volume": 1174388.75, "close_time": 1768132799999, "quote_volume": 271280.231902, "trades": 866, "taker_buy_base": 569173.01, "taker_buy_quote": 131485.253679 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2317, "high": 0.234, "low": 0.2314, "close": 0.2333, "volume": 2408887.89, "close_time": 1768136399999, "quote_volume": 560761.832465, "trades": 1467, "taker_buy_base": 1300759.78, "taker_buy_quote": 302811.120639 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2333, "high": 0.2346, "low": 0.2321, "close": 0.2324, "volume": 3693419.9, "close_time": 1768139999999, "quote_volume": 862961.592325, "trades": 2166, "taker_buy_base": 2481363.52, "taker_buy_quote": 580006.341939 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2323, "high": 0.2356, "low": 0.2322, "close": 0.235, "volume": 1888922.44, "close_time": 1768143599999, "quote_volume": 441257.767764, "trades": 1488, "taker_buy_base": 1313563.28, "taker_buy_quote": 306840.506659 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.235, "high": 0.2354, "low": 0.2313, "close": 0.2322, "volume": 3077723.88, "close_time": 1768147199999, "quote_volume": 716654.364705, "trades": 2319, "taker_buy_base": 1099663.37, "taker_buy_quote": 256031.720425 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2323, "high": 0.2366, "low": 0.2318, "close": 0.2337, "volume": 6128752.32, "close_time": 1768150799999, "quote_volume": 1436141.459197, "trades": 4764, "taker_buy_base": 3165687.76, "taker_buy_quote": 742170.08182 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2338, "high": 0.2346, "low": 0.2317, "close": 0.2337, "volume": 2338884.86, "close_time": 1768154399999, "quote_volume": 545232.113722, "trades": 1757, "taker_buy_base": 1039954.08, "taker_buy_quote": 242661.526637 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2337, "high": 0.2338, "low": 0.2315, "close": 0.2327, "volume": 1540425.33, "close_time": 1768157999999, "quote_volume": 357768.914631, "trades": 1117, "taker_buy_base": 624980.65, "taker_buy_quote": 145164.910598 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2327, "high": 0.2334, "low": 0.2306, "close": 0.2313, "volume": 1399124.04, "close_time": 1768161599999, "quote_volume": 324694.110787, "trades": 1140, "taker_buy_base": 593063.39, "taker_buy_quote": 137527.039602 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2272, "close": 0.2291, "volume": 8992893.6, "close_time": 1768165199999, "quote_volume": 2060558.579201, "trades": 5880, "taker_buy_base": 5313317.58, "taker_buy_quote": 1217666.28505 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2291, "high": 0.2305, "low": 0.2272, "close": 0.2299, "volume": 3337733.79, "close_time": 1768168799999, "quote_volume": 763043.42711, "trades": 3806, "taker_buy_base": 1827103.68, "taker_buy_quote": 417824.542275 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2298, "high": 0.2298, "low": 0.2257, "close": 0.2264, "volume": 2959062.47, "close_time": 1768172399999, "quote_volume": 671222.117236, "trades": 2542, "taker_buy_base": 1172049.9, "taker_buy_quote": 265850.206018 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2264, "high": 0.2293, "low": 0.2238, "close": 0.2285, "volume": 6667684.61, "close_time": 1768175999999, "quote_volume": 1509630.448506, "trades": 4905, "taker_buy_base": 2364790.38, "taker_buy_quote": 536124.443001 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2285, "high": 0.2303, "low": 0.2254, "close": 0.2297, "volume": 5174364.3, "close_time": 1768179599999, "quote_volume": 1180983.68811, "trades": 5295, "taker_buy_base": 2701254.93, "taker_buy_quote": 617154.969419 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2298, "high": 0.2326, "low": 0.2293, "close": 0.2307, "volume": 5025233.14, "close_time": 1768183199999, "quote_volume": 1160730.408224, "trades": 5156, "taker_buy_base": 2857260.29, "taker_buy_quote": 660171.437739 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2308, "high": 0.2365, "low": 0.2306, "close": 0.2358, "volume": 3547682.53, "close_time": 1768186799999, "quote_volume": 830617.081026, "trades": 3233, "taker_buy_base": 2090660.35, "taker_buy_quote": 489566.008559 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2358, "high": 0.2367, "low": 0.2318, "close": 0.2318, "volume": 4411325.24, "close_time": 1768190399999, "quote_volume": 1035955.947995, "trades": 2742, "taker_buy_base": 1969109.5, "taker_buy_quote": 463494.27093 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2319, "high": 0.2337, "low": 0.2312, "close": 0.2332, "volume": 1865394.75, "close_time": 1768193999999, "quote_volume": 433723.935809, "trades": 1581, "taker_buy_base": 1081833.2, "taker_buy_quote": 251641.315927 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2331, "high": 0.2339, "low": 0.2318, "close": 0.2322, "volume": 1478641.16, "close_time": 1768197599999, "quote_volume": 344236.586395, "trades": 1485, "taker_buy_base": 671448.22, "taker_buy_quote": 156351.537053 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2322, "high": 0.2326, "low": 0.2301, "close": 0.2304, "volume": 1955434.64, "close_time": 1768201199999, "quote_volume": 452042.296547, "trades": 1494, "taker_buy_base": 911319.47, "taker_buy_quote": 210706.26676 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2304, "high": 0.2322, "low": 0.2272, "close": 0.2274, "volume": 4219597.72, "close_time": 1768204799999, "quote_volume": 965765.315155, "trades": 3116, "taker_buy_base": 2061216.18, "taker_buy_quote": 471709.380592 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2273, "high": 0.2285, "low": 0.2229, "close": 0.2251, "volume": 7303159.05, "close_time": 1768208399999, "quote_volume": 1649882.415563, "trades": 6914, "taker_buy_base": 3509793.94, "taker_buy_quote": 792657.77636 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2252, "high": 0.2256, "low": 0.2234, "close": 0.2241, "volume": 5090537.25, "close_time": 1768211999999, "quote_volume": 1143455.512502, "trades": 6172, "taker_buy_base": 3224568.93, "taker_buy_quote": 724107.055972 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2241, "high": 0.2254, "low": 0.223, "close": 0.2233, "volume": 4194298.29, "close_time": 1768215599999, "quote_volume": 939634.26634, "trades": 3557, "taker_buy_base": 2638027.0, "taker_buy_quote": 590592.391851 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2233, "high": 0.2256, "low": 0.223, "close": 0.2246, "volume": 3041997.03, "close_time": 1768219199999, "quote_volume": 683633.692994, "trades": 3201, "taker_buy_base": 1843168.25, "taker_buy_quote": 414296.667656 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2246, "high": 0.2252, "low": 0.2234, "close": 0.2236, "volume": 2885889.42, "close_time": 1768222799999, "quote_volume": 647319.022772, "trades": 3510, "taker_buy_base": 1421096.93, "taker_buy_quote": 318724.829074 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2235, "high": 0.2238, "low": 0.2202, "close": 0.2208, "volume": 5607236.75, "close_time": 1768226399999, "quote_volume": 1243426.418923, "trades": 5159, "taker_buy_base": 2451843.19, "taker_buy_quote": 543736.193178 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2209, "high": 0.2231, "low": 0.2183, "close": 0.2214, "volume": 11972254.19, "close_time": 1768229999999, "quote_volume": 2639108.295441, "trades": 12065, "taker_buy_base": 5786871.72, "taker_buy_quote": 1276899.015658 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2214, "high": 0.2237, "low": 0.2201, "close": 0.2225, "volume": 6947932.25, "close_time": 1768233599999, "quote_volume": 1542011.997244, "trades": 6219, "taker_buy_base": 3939555.38, "taker_buy_quote": 874432.891508 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2225, "high": 0.2261, "low": 0.2213, "close": 0.2235, "volume": 5012209.19, "close_time": 1768237199999, "quote_volume": 1120886.131469, "trades": 5612, "taker_buy_base": 2166120.14, "taker_buy_quote": 484580.89631 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2236, "high": 0.2245, "low": 0.2188, "close": 0.2199, "volume": 4812175.77, "close_time": 1768240799999, "quote_volume": 1063547.338902, "trades": 5176, "taker_buy_base": 2421712.17, "taker_buy_quote": 535370.070062 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.22, "high": 0.2223, "low": 0.2191, "close": 0.2202, "volume": 4366327.84, "close_time": 1768244399999, "quote_volume": 964463.134462, "trades": 4081, "taker_buy_base": 2106093.72, "taker_buy_quote": 465414.984921 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2202, "high": 0.2211, "low": 0.2186, "close": 0.2199, "volume": 3607314.43, "close_time": 1768247999999, "quote_volume": 793111.262002, "trades": 2313, "taker_buy_base": 1602372.39, "taker_buy_quote": 352181.942832 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2199, "high": 0.2214, "low": 0.2168, "close": 0.2176, "volume": 6989559.98, "close_time": 1768251599999, "quote_volume": 1525159.947572, "trades": 3329, "taker_buy_base": 3292495.59, "taker_buy_quote": 718421.662968 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2176, "high": 0.2181, "low": 0.2138, "close": 0.215, "volume": 6462386.55, "close_time": 1768255199999, "quote_volume": 1394381.316022, "trades": 4599, "taker_buy_base": 3029230.0, "taker_buy_quote": 653952.028934 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2151, "high": 0.2164, "low": 0.2147, "close": 0.215, "volume": 2442835.03, "close_time": 1768258799999, "quote_volume": 526743.536917, "trades": 2379, "taker_buy_base": 1059320.63, "taker_buy_quote": 228396.515156 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2151, "high": 0.2153, "low": 0.2133, "close": 0.214, "volume": 3662040.79, "close_time": 1768262399999, "quote_volume": 783673.247418, "trades": 2348, "taker_buy_base": 1307268.29, "taker_buy_quote": 279848.156575 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2139, "high": 0.2152, "low": 0.213, "close": 0.2149, "volume": 4361749.4, "close_time": 1768265999999, "quote_volume": 934436.915579, "trades": 2810, "taker_buy_base": 2460295.18, "taker_buy_quote": 527419.373435 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.215, "high": 0.2159, "low": 0.213, "close": 0.2137, "volume": 3035902.09, "close_time": 1768269599999, "quote_volume": 650944.985455, "trades": 2338, "taker_buy_base": 1657016.07, "taker_buy_quote": 355429.04403 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2137, "high": 0.2157, "low": 0.2137, "close": 0.2139, "volume": 2698823.09, "close_time": 1768273199999, "quote_volume": 579436.909413, "trades": 1882, "taker_buy_base": 1646982.97, "taker_buy_quote": 353721.757586 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.214, "high": 0.2151, "low": 0.2129, "close": 0.2148, "volume": 3671335.84, "close_time": 1768276799999, "quote_volume": 785220.939462, "trades": 2488, "taker_buy_base": 1583513.21, "taker_buy_quote": 338791.188875 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2148, "high": 0.2158, "low": 0.2138, "close": 0.2158, "volume": 2113892.63, "close_time": 1768280399999, "quote_volume": 454104.279432, "trades": 1982, "taker_buy_base": 1280207.9, "taker_buy_quote": 275100.188932 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2157, "high": 0.2213, "low": 0.2157, "close": 0.2196, "volume": 6006444.21, "close_time": 1768283999999, "quote_volume": 1317220.163129, "trades": 5018, "taker_buy_base": 3126124.55, "taker_buy_quote": 684733.857986 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2197, "high": 0.2219, "low": 0.219, "close": 0.2218, "volume": 3193327.24, "close_time": 1768287599999, "quote_volume": 703470.831266, "trades": 3462, "taker_buy_base": 1444017.36, "taker_buy_quote": 318216.684769 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2218, "high": 0.222, "low": 0.2195, "close": 0.22, "volume": 2117098.52, "close_time": 1768291199999, "quote_volume": 467071.051637, "trades": 2091, "taker_buy_base": 810589.7, "taker_buy_quote": 178836.033219 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.22, "high": 0.2213, "low": 0.2181, "close": 0.2207, "volume": 2274449.51, "close_time": 1768294799999, "quote_volume": 499874.276905, "trades": 2282, "taker_buy_base": 957846.58, "taker_buy_quote": 210657.32485 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2207, "high": 0.2217, "low": 0.2192, "close": 0.2201, "volume": 4552057.7, "close_time": 1768298399999, "quote_volume": 1003792.154065, "trades": 3674, "taker_buy_base": 2407017.76, "taker_buy_quote": 530945.582938 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2202, "high": 0.2209, "low": 0.2183, "close": 0.2193, "volume": 4532987.25, "close_time": 1768301999999, "quote_volume": 994628.788992, "trades": 3693, "taker_buy_base": 2078744.06, "taker_buy_quote": 456152.73392 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2193, "high": 0.2217, "low": 0.2192, "close": 0.2204, "volume": 2863576.47, "close_time": 1768305599999, "quote_volume": 631194.459464, "trades": 2569, "taker_buy_base": 1688744.39, "taker_buy_quote": 372293.297237 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2204, "high": 0.2235, "low": 0.22, "close": 0.2228, "volume": 5793747.61, "close_time": 1768309199999, "quote_volume": 1287677.832343, "trades": 4137, "taker_buy_base": 3007743.31, "taker_buy_quote": 668544.478513 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2227, "high": 0.2254, "low": 0.2217, "close": 0.2237, "volume": 9580662.67, "close_time": 1768312799999, "quote_volume": 2143506.562361, "trades": 7884, "taker_buy_base": 5485639.24, "taker_buy_quote": 1227672.660135 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2237, "high": 0.2272, "low": 0.2227, "close": 0.2246, "volume": 7811823.88, "close_time": 1768316399999, "quote_volume": 1761568.564736, "trades": 6959, "taker_buy_base": 4019038.43, "taker_buy_quote": 906131.935021 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2246, "high": 0.2263, "low": 0.2208, "close": 0.226, "volume": 12551055.21, "close_time": 1768319999999, "quote_volume": 2807771.765194, "trades": 11107, "taker_buy_base": 5875580.89, "taker_buy_quote": 1315323.915054 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.226, "high": 0.2273, "low": 0.2234, "close": 0.2255, "volume": 13953367.39, "close_time": 1768323599999, "quote_volume": 3144087.299061, "trades": 14540, "taker_buy_base": 5999464.49, "taker_buy_quote": 1352439.865501 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2255, "high": 0.2259, "low": 0.2214, "close": 0.2229, "volume": 11034102.67, "close_time": 1768327199999, "quote_volume": 2458424.222891, "trades": 12914, "taker_buy_base": 4229925.6, "taker_buy_quote": 942202.546841 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2229, "high": 0.2278, "low": 0.2224, "close": 0.2268, "volume": 18305860.84, "close_time": 1768330799999, "quote_volume": 4124442.571098, "trades": 18401, "taker_buy_base": 9594096.12, "taker_buy_quote": 2163224.063264 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2268, "high": 0.2297, "low": 0.2253, "close": 0.2283, "volume": 16787679.77, "close_time": 1768334399999, "quote_volume": 3824368.457749, "trades": 11868, "taker_buy_base": 8675447.51, "taker_buy_quote": 1975859.356618 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2284, "high": 0.2292, "low": 0.2248, "close": 0.2265, "volume": 11511572.97, "close_time": 1768337999999, "quote_volume": 2615281.67767, "trades": 11313, "taker_buy_base": 5209271.45, "taker_buy_quote": 1184613.420831 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2265, "high": 0.2289, "low": 0.2265, "close": 0.2284, "volume": 4148317.64, "close_time": 1768341599999, "quote_volume": 945410.292835, "trades": 4074, "taker_buy_base": 1813874.47, "taker_buy_quote": 413441.277918 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2284, "high": 0.2437, "low": 0.2283, "close": 0.2419, "volume": 52986790.96, "close_time": 1768345199999, "quote_volume": 12584129.005501, "trades": 48231, "taker_buy_base": 25637262.72, "taker_buy_quote": 6091592.507293 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2419, "high": 0.2437, "low": 0.2387, "close": 0.2406, "volume": 13482104.56, "close_time": 1768348799999, "quote_volume": 3250687.652465, "trades": 14706, "taker_buy_base": 5987152.17, "taker_buy_quote": 1443338.281893 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2406, "high": 0.2428, "low": 0.2391, "close": 0.242, "volume": 10095475.81, "close_time": 1768352399999, "quote_volume": 2430678.102764, "trades": 10130, "taker_buy_base": 4811993.07, "taker_buy_quote": 1158691.269914 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.242, "high": 0.2443, "low": 0.2414, "close": 0.2426, "volume": 9015583.82, "close_time": 1768355999999, "quote_volume": 2188448.700366, "trades": 8197, "taker_buy_base": 4873567.58, "taker_buy_quote": 1182947.111571 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2426, "high": 0.2448, "low": 0.2402, "close": 0.2406, "volume": 8475400.28, "close_time": 1768359599999, "quote_volume": 2056324.154934, "trades": 6698, "taker_buy_base": 3998892.32, "taker_buy_quote": 970711.450311 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2406, "high": 0.2442, "low": 0.2395, "close": 0.244, "volume": 6425088.18, "close_time": 1768363199999, "quote_volume": 1553240.02293, "trades": 5388, "taker_buy_base": 2968838.21, "taker_buy_quote": 718324.036925 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.244, "high": 0.2445, "low": 0.2416, "close": 0.2437, "volume": 6090182.14, "close_time": 1768366799999, "quote_volume": 1479985.434452, "trades": 4809, "taker_buy_base": 2683996.57, "taker_buy_quote": 652407.288923 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2436, "high": 0.2439, "low": 0.2417, "close": 0.242, "volume": 6640670.26, "close_time": 1768370399999, "quote_volume": 1611465.391487, "trades": 5607, "taker_buy_base": 2575728.89, "taker_buy_quote": 625007.131097 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2419, "high": 0.2499, "low": 0.2402, "close": 0.2476, "volume": 26137004.02, "close_time": 1768373999999, "quote_volume": 6411323.010821, "trades": 16562, "taker_buy_base": 14315860.59, "taker_buy_quote": 3512756.56326 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2476, "high": 0.2491, "low": 0.244, "close": 0.2459, "volume": 14578179.86, "close_time": 1768377599999, "quote_volume": 3597181.979417, "trades": 9917, "taker_buy_base": 7189448.92, "taker_buy_quote": 1774130.549131 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2459, "high": 0.254, "low": 0.2457, "close": 0.2485, "volume": 26932179.25, "close_time": 1768381199999, "quote_volume": 6748064.66231, "trades": 16049, "taker_buy_base": 14381840.57, "taker_buy_quote": 3606137.236049 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2485, "high": 0.2488, "low": 0.2444, "close": 0.2453, "volume": 8894746.27, "close_time": 1768384799999, "quote_volume": 2194684.277205, "trades": 9114, "taker_buy_base": 4380104.28, "taker_buy_quote": 1080766.202242 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2454, "high": 0.2458, "low": 0.2412, "close": 0.2421, "volume": 10062995.41, "close_time": 1768388399999, "quote_volume": 2447424.168162, "trades": 6257, "taker_buy_base": 4718508.79, "taker_buy_quote": 1146995.647302 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2421, "high": 0.2421, "low": 0.2383, "close": 0.2392, "volume": 9303732.64, "close_time": 1768391999999, "quote_volume": 2231429.392545, "trades": 5686, "taker_buy_base": 3944398.65, "taker_buy_quote": 946208.394114 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2391, "high": 0.2404, "low": 0.2386, "close": 0.2389, "volume": 5939752.64, "close_time": 1768395599999, "quote_volume": 1422404.135058, "trades": 4598, "taker_buy_base": 2576461.91, "taker_buy_quote": 617100.885065 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2389, "high": 0.239, "low": 0.2352, "close": 0.2356, "volume": 11930619.82, "close_time": 1768399199999, "quote_volume": 2826764.950121, "trades": 7311, "taker_buy_base": 4726749.17, "taker_buy_quote": 1119870.466826 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2356, "high": 0.2438, "low": 0.2354, "close": 0.2418, "volume": 16908752.9, "close_time": 1768402799999, "quote_volume": 4064606.076699, "trades": 11426, "taker_buy_base": 10837636.42, "taker_buy_quote": 2606096.633166 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2418, "high": 0.2458, "low": 0.2401, "close": 0.243, "volume": 13377793.25, "close_time": 1768406399999, "quote_volume": 3246811.216722, "trades": 8568, "taker_buy_base": 5739031.5, "taker_buy_quote": 1393517.642327 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2431, "high": 0.2493, "low": 0.243, "close": 0.2446, "volume": 15096283.46, "close_time": 1768409999999, "quote_volume": 3718908.967531, "trades": 10609, "taker_buy_base": 7765065.07, "taker_buy_quote": 1913136.5098 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2447, "high": 0.2454, "low": 0.2409, "close": 0.2414, "volume": 10898992.38, "close_time": 1768413599999, "quote_volume": 2652874.723714, "trades": 9061, "taker_buy_base": 4732561.07, "taker_buy_quote": 1152142.649252 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2414, "high": 0.2425, "low": 0.236, "close": 0.2387, "volume": 11791656.93, "close_time": 1768417199999, "quote_volume": 2818548.616988, "trades": 9947, "taker_buy_base": 4631485.59, "taker_buy_quote": 1106269.62122 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2387, "high": 0.2445, "low": 0.2379, "close": 0.2417, "volume": 8707848.33, "close_time": 1768420799999, "quote_volume": 2101456.548826, "trades": 6702, "taker_buy_base": 4834171.67, "taker_buy_quote": 1166958.145071 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2418, "high": 0.2449, "low": 0.2404, "close": 0.2421, "volume": 5693957.72, "close_time": 1768424399999, "quote_volume": 1380651.620293, "trades": 4909, "taker_buy_base": 2598419.67, "taker_buy_quote": 630048.836922 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2421, "high": 0.2432, "low": 0.2396, "close": 0.2408, "volume": 3616430.59, "close_time": 1768427999999, "quote_volume": 872800.637894, "trades": 3000, "taker_buy_base": 1461840.4, "taker_buy_quote": 352799.703809 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2408, "high": 0.241, "low": 0.2369, "close": 0.2379, "volume": 5754656.47, "close_time": 1768431599999, "quote_volume": 1374910.857003, "trades": 4643, "taker_buy_base": 2354889.38, "taker_buy_quote": 562847.90355 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2378, "high": 0.2408, "low": 0.2373, "close": 0.2375, "volume": 6761866.07, "close_time": 1768435199999, "quote_volume": 1610776.672623, "trades": 3824, "taker_buy_base": 3380100.88, "taker_buy_quote": 805007.198591 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2375, "high": 0.2377, "low": 0.2341, "close": 0.2355, "volume": 6677684.01, "close_time": 1768438799999, "quote_volume": 1576466.531878, "trades": 6559, "taker_buy_base": 2486566.79, "taker_buy_quote": 586941.654202 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2355, "high": 0.2375, "low": 0.2337, "close": 0.2348, "volume": 9357087.27, "close_time": 1768442399999, "quote_volume": 2199238.352994, "trades": 7162, "taker_buy_base": 4201461.24, "taker_buy_quote": 987590.66512 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2348, "high": 0.2358, "low": 0.2325, "close": 0.2331, "volume": 5463898.64, "close_time": 1768445999999, "quote_volume": 1279687.374721, "trades": 4385, "taker_buy_base": 2102824.48, "taker_buy_quote": 492498.492241 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2331, "high": 0.2339, "low": 0.2275, "close": 0.2279, "volume": 10718321.74, "close_time": 1768449599999, "quote_volume": 2463219.71531, "trades": 7409, "taker_buy_base": 3907185.66, "taker_buy_quote": 899095.848845 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2279, "high": 0.2304, "low": 0.2276, "close": 0.23, "volume": 4908674.53, "close_time": 1768453199999, "quote_volume": 1125177.315825, "trades": 4277, "taker_buy_base": 2973400.97, "taker_buy_quote": 681490.08806 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2299, "high": 0.2323, "low": 0.2297, "close": 0.2311, "volume": 4571512.1, "close_time": 1768456799999, "quote_volume": 1055962.856221, "trades": 3579, "taker_buy_base": 2465130.81, "taker_buy_quote": 569399.461625 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.231, "high": 0.2324, "low": 0.23, "close": 0.2301, "volume": 2760094.08, "close_time": 1768460399999, "quote_volume": 637665.809541, "trades": 1973, "taker_buy_base": 1451067.41, "taker_buy_quote": 335311.663663 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2302, "high": 0.2337, "low": 0.2302, "close": 0.2329, "volume": 3037420.33, "close_time": 1768463999999, "quote_volume": 706223.257881, "trades": 3124, "taker_buy_base": 2069159.44, "taker_buy_quote": 481032.459288 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2329, "high": 0.2334, "low": 0.2317, "close": 0.2332, "volume": 2971875.65, "close_time": 1768467599999, "quote_volume": 691287.819334, "trades": 1870, "taker_buy_base": 1674548.55, "taker_buy_quote": 389589.3402 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2332, "high": 0.2369, "low": 0.2319, "close": 0.2357, "volume": 5242164.35, "close_time": 1768471199999, "quote_volume": 1230434.526293, "trades": 3568, "taker_buy_base": 3295210.42, "taker_buy_quote": 773548.179553 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2358, "high": 0.2366, "low": 0.2338, "close": 0.2339, "volume": 2597906.76, "close_time": 1768474799999, "quote_volume": 610520.997119, "trades": 2232, "taker_buy_base": 1373993.04, "taker_buy_quote": 323028.524061 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2338, "high": 0.2346, "low": 0.2324, "close": 0.2331, "volume": 2128339.07, "close_time": 1768478399999, "quote_volume": 496647.763606, "trades": 1782, "taker_buy_base": 890139.61, "taker_buy_quote": 207784.278618 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.233, "high": 0.2349, "low": 0.2328, "close": 0.2347, "volume": 2537994.33, "close_time": 1768481999999, "quote_volume": 593430.961821, "trades": 1723, "taker_buy_base": 1218970.82, "taker_buy_quote": 285099.139482 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2347, "high": 0.2357, "low": 0.2335, "close": 0.2343, "volume": 3912785.03, "close_time": 1768485599999, "quote_volume": 917975.734058, "trades": 2554, "taker_buy_base": 1917157.58, "taker_buy_quote": 450031.182293 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2342, "high": 0.2345, "low": 0.2288, "close": 0.2305, "volume": 9088789.25, "close_time": 1768489199999, "quote_volume": 2104194.978026, "trades": 6306, "taker_buy_base": 4038768.77, "taker_buy_quote": 935514.234802 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2304, "high": 0.2317, "low": 0.2232, "close": 0.2282, "volume": 13989414.45, "close_time": 1768492799999, "quote_volume": 3172053.524041, "trades": 10432, "taker_buy_base": 7150632.54, "taker_buy_quote": 1621756.64431 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2281, "high": 0.2294, "low": 0.2254, "close": 0.2288, "volume": 6981710.55, "close_time": 1768496399999, "quote_volume": 1586202.139585, "trades": 9034, "taker_buy_base": 3448946.82, "taker_buy_quote": 784402.551754 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2288, "high": 0.23, "low": 0.2258, "close": 0.2264, "volume": 5188462.76, "close_time": 1768499999999, "quote_volume": 1183509.830904, "trades": 5555, "taker_buy_base": 2173732.37, "taker_buy_quote": 496425.429216 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2264, "high": 0.227, "low": 0.2224, "close": 0.2227, "volume": 8316318.86, "close_time": 1768503599999, "quote_volume": 1864519.950406, "trades": 8221, "taker_buy_base": 3588053.06, "taker_buy_quote": 803993.922492 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2227, "high": 0.2231, "low": 0.2203, "close": 0.2225, "volume": 7312485.28, "close_time": 1768507199999, "quote_volume": 1622659.244095, "trades": 9532, "taker_buy_base": 3806927.17, "taker_buy_quote": 845053.05809 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2224, "high": 0.2239, "low": 0.2204, "close": 0.2215, "volume": 5198234.19, "close_time": 1768510799999, "quote_volume": 1155205.282651, "trades": 5201, "taker_buy_base": 2639774.17, "taker_buy_quote": 586804.518987 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2214, "high": 0.2229, "low": 0.2213, "close": 0.2225, "volume": 2547647.94, "close_time": 1768514399999, "quote_volume": 566065.542989, "trades": 2146, "taker_buy_base": 1808179.27, "taker_buy_quote": 401721.472241 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2224, "high": 0.2243, "low": 0.2222, "close": 0.2239, "volume": 2224509.84, "close_time": 1768517999999, "quote_volume": 496925.870251, "trades": 2223, "taker_buy_base": 1271513.33, "taker_buy_quote": 284037.956863 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2238, "high": 0.2244, "low": 0.2229, "close": 0.2243, "volume": 2280057.3, "close_time": 1768521599999, "quote_volume": 510271.525897, "trades": 3221, "taker_buy_base": 1273563.27, "taker_buy_quote": 285044.512671 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2243, "high": 0.2248, "low": 0.2238, "close": 0.224, "volume": 2715714.02, "close_time": 1768525199999, "quote_volume": 609326.022315, "trades": 2422, "taker_buy_base": 855037.5, "taker_buy_quote": 191872.914947 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.224, "high": 0.2248, "low": 0.2234, "close": 0.2238, "volume": 2002625.31, "close_time": 1768528799999, "quote_volume": 448335.512929, "trades": 2179, "taker_buy_base": 864937.0, "taker_buy_quote": 193733.309461 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2238, "high": 0.2238, "low": 0.2213, "close": 0.2237, "volume": 5226202.5, "close_time": 1768532399999, "quote_volume": 1161976.675437, "trades": 4185, "taker_buy_base": 1939689.23, "taker_buy_quote": 431489.665867 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2238, "high": 0.2239, "low": 0.2222, "close": 0.2224, "volume": 1576521.16, "close_time": 1768535999999, "quote_volume": 351623.561303, "trades": 1354, "taker_buy_base": 664772.75, "taker_buy_quote": 148399.966288 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2224, "high": 0.2234, "low": 0.2197, "close": 0.2207, "volume": 4262511.03, "close_time": 1768539599999, "quote_volume": 943239.124838, "trades": 3286, "taker_buy_base": 1314620.19, "taker_buy_quote": 290897.432039 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2206, "high": 0.2241, "low": 0.2205, "close": 0.2232, "volume": 3828534.66, "close_time": 1768543199999, "quote_volume": 850964.211405, "trades": 2955, "taker_buy_base": 2494397.13, "taker_buy_quote": 554855.980887 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2231, "high": 0.2242, "low": 0.2226, "close": 0.2236, "volume": 2114601.7, "close_time": 1768546799999, "quote_volume": 472169.136883, "trades": 1873, "taker_buy_base": 835249.78, "taker_buy_quote": 186615.445817 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2235, "high": 0.2236, "low": 0.2218, "close": 0.2224, "volume": 2604290.67, "close_time": 1768550399999, "quote_volume": 580061.719605, "trades": 2282, "taker_buy_base": 1242692.37, "taker_buy_quote": 276586.453307 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2224, "high": 0.2237, "low": 0.2221, "close": 0.2228, "volume": 3185727.73, "close_time": 1768553999999, "quote_volume": 710404.305419, "trades": 3508, "taker_buy_base": 1618870.38, "taker_buy_quote": 361062.808388 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2228, "high": 0.2236, "low": 0.222, "close": 0.223, "volume": 2530606.78, "close_time": 1768557599999, "quote_volume": 564092.833821, "trades": 2855, "taker_buy_base": 1621373.03, "taker_buy_quote": 361539.2086 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.223, "high": 0.2231, "low": 0.222, "close": 0.2222, "volume": 1556050.56, "close_time": 1768561199999, "quote_volume": 346107.777384, "trades": 1702, "taker_buy_base": 831683.83, "taker_buy_quote": 184989.470561 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2223, "high": 0.2229, "low": 0.2214, "close": 0.2229, "volume": 2438611.37, "close_time": 1768564799999, "quote_volume": 542267.015728, "trades": 1877, "taker_buy_base": 881817.39, "taker_buy_quote": 196017.419519 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2228, "high": 0.223, "low": 0.2215, "close": 0.222, "volume": 1365896.28, "close_time": 1768568399999, "quote_volume": 303635.801988, "trades": 1538, "taker_buy_base": 666101.54, "taker_buy_quote": 148146.395939 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.222, "high": 0.222, "low": 0.2197, "close": 0.2204, "volume": 6771379.43, "close_time": 1768571999999, "quote_volume": 1493553.438085, "trades": 4007, "taker_buy_base": 2175786.88, "taker_buy_quote": 480090.560085 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2203, "high": 0.222, "low": 0.2199, "close": 0.2202, "volume": 3659279.87, "close_time": 1768575599999, "quote_volume": 808265.704056, "trades": 4460, "taker_buy_base": 1897626.0, "taker_buy_quote": 419258.669118 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2202, "high": 0.2208, "low": 0.2132, "close": 0.2152, "volume": 17361109.82, "close_time": 1768579199999, "quote_volume": 3757353.157142, "trades": 15959, "taker_buy_base": 6916970.28, "taker_buy_quote": 1499187.839239 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2151, "high": 0.2176, "low": 0.2146, "close": 0.2165, "volume": 5533257.92, "close_time": 1768582799999, "quote_volume": 1197584.459609, "trades": 6839, "taker_buy_base": 3391127.5, "taker_buy_quote": 733872.891904 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2165, "high": 0.2177, "low": 0.2147, "close": 0.2175, "volume": 3671222.46, "close_time": 1768586399999, "quote_volume": 793555.653393, "trades": 3882, "taker_buy_base": 2018398.72, "taker_buy_quote": 436276.02089 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2175, "high": 0.2182, "low": 0.2169, "close": 0.2173, "volume": 2381856.98, "close_time": 1768589999999, "quote_volume": 518398.779016, "trades": 3354, "taker_buy_base": 1372886.48, "taker_buy_quote": 298854.944723 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2172, "high": 0.218, "low": 0.2159, "close": 0.2169, "volume": 2881673.11, "close_time": 1768593599999, "quote_volume": 624595.462876, "trades": 2710, "taker_buy_base": 1607163.02, "taker_buy_quote": 348223.231287 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.217, "high": 0.2222, "low": 0.216, "close": 0.2221, "volume": 8932844.25, "close_time": 1768597199999, "quote_volume": 1963480.299081, "trades": 6052, "taker_buy_base": 5579872.56, "taker_buy_quote": 1226099.697508 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2222, "high": 0.2226, "low": 0.2211, "close": 0.2218, "volume": 5371134.21, "close_time": 1768600799999, "quote_volume": 1191745.697183, "trades": 3829, "taker_buy_base": 3261126.97, "taker_buy_quote": 723561.805678 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2219, "high": 0.2225, "low": 0.2209, "close": 0.2219, "volume": 3038521.59, "close_time": 1768604399999, "quote_volume": 673405.690804, "trades": 3251, "taker_buy_base": 1742055.25, "taker_buy_quote": 386062.408053 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.222, "high": 0.2227, "low": 0.2209, "close": 0.2214, "volume": 4693566.63, "close_time": 1768607999999, "quote_volume": 1041213.099501, "trades": 2735, "taker_buy_base": 2392181.8, "taker_buy_quote": 530734.711712 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2214, "high": 0.2216, "low": 0.2199, "close": 0.2203, "volume": 2511238.22, "close_time": 1768611599999, "quote_volume": 554250.407372, "trades": 1670, "taker_buy_base": 1076338.52, "taker_buy_quote": 237550.558072 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2203, "high": 0.222, "low": 0.2202, "close": 0.2218, "volume": 2257548.63, "close_time": 1768615199999, "quote_volume": 499696.896249, "trades": 1925, "taker_buy_base": 1115145.54, "taker_buy_quote": 246933.768349 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2218, "high": 0.222, "low": 0.2194, "close": 0.22, "volume": 2946683.16, "close_time": 1768618799999, "quote_volume": 649230.503718, "trades": 2141, "taker_buy_base": 953178.25, "taker_buy_quote": 209938.798236 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.22, "high": 0.2203, "low": 0.2195, "close": 0.2197, "volume": 1704760.55, "close_time": 1768622399999, "quote_volume": 374883.897109, "trades": 1107, "taker_buy_base": 709998.88, "taker_buy_quote": 156160.129187 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2196, "high": 0.22, "low": 0.2188, "close": 0.2198, "volume": 1526153.27, "close_time": 1768625999999, "quote_volume": 334602.660041, "trades": 1354, "taker_buy_base": 624733.4, "taker_buy_quote": 137031.216518 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2198, "high": 0.2207, "low": 0.2198, "close": 0.2199, "volume": 1696175.75, "close_time": 1768629599999, "quote_volume": 373249.121454, "trades": 1269, "taker_buy_base": 733175.54, "taker_buy_quote": 161361.758825 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2195, "close": 0.2197, "volume": 938610.47, "close_time": 1768633199999, "quote_volume": 206309.779172, "trades": 1056, "taker_buy_base": 407785.6, "taker_buy_quote": 89635.301198 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2197, "high": 0.2203, "low": 0.2189, "close": 0.2195, "volume": 1068497.59, "close_time": 1768636799999, "quote_volume": 234648.509165, "trades": 1097, "taker_buy_base": 682988.79, "taker_buy_quote": 150028.271146 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2195, "high": 0.2221, "low": 0.2194, "close": 0.2221, "volume": 2324887.59, "close_time": 1768640399999, "quote_volume": 513563.50015, "trades": 1952, "taker_buy_base": 1485007.65, "taker_buy_quote": 328066.927328 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2221, "high": 0.2227, "low": 0.2216, "close": 0.222, "volume": 2932580.33, "close_time": 1768643999999, "quote_volume": 651355.434509, "trades": 1938, "taker_buy_base": 1486636.2, "taker_buy_quote": 330263.226093 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.222, "high": 0.2234, "low": 0.2211, "close": 0.2213, "volume": 2632486.47, "close_time": 1768647599999, "quote_volume": 585894.637245, "trades": 2080, "taker_buy_base": 1420104.3, "taker_buy_quote": 316248.822454 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2212, "high": 0.2213, "low": 0.2198, "close": 0.2201, "volume": 2003133.29, "close_time": 1768651199999, "quote_volume": 441831.02983, "trades": 1728, "taker_buy_base": 721102.22, "taker_buy_quote": 159031.878851 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.22, "high": 0.2214, "low": 0.2195, "close": 0.2211, "volume": 2188510.29, "close_time": 1768654799999, "quote_volume": 482613.441863, "trades": 2029, "taker_buy_base": 1153390.43, "taker_buy_quote": 254393.453032 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2211, "high": 0.2218, "low": 0.22, "close": 0.2215, "volume": 4530051.52, "close_time": 1768658399999, "quote_volume": 1000198.616299, "trades": 2540, "taker_buy_base": 3302065.92, "taker_buy_quote": 728968.230541 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2214, "high": 0.2232, "low": 0.2206, "close": 0.223, "volume": 3915947.04, "close_time": 1768661999999, "quote_volume": 869584.070781, "trades": 3124, "taker_buy_base": 2035611.68, "taker_buy_quote": 452267.617712 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.223, "high": 0.224, "low": 0.2222, "close": 0.2239, "volume": 5003745.18, "close_time": 1768665599999, "quote_volume": 1116904.088573, "trades": 3762, "taker_buy_base": 2702799.56, "taker_buy_quote": 603418.804899 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2239, "high": 0.2241, "low": 0.2201, "close": 0.2211, "volume": 5426305.72, "close_time": 1768669199999, "quote_volume": 1204463.078569, "trades": 4250, "taker_buy_base": 2295402.23, "taker_buy_quote": 509455.491075 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.221, "high": 0.2222, "low": 0.2206, "close": 0.2218, "volume": 3183506.35, "close_time": 1768672799999, "quote_volume": 705278.786075, "trades": 2485, "taker_buy_base": 1341334.98, "taker_buy_quote": 297232.444195 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2218, "high": 0.2224, "low": 0.2205, "close": 0.222, "volume": 1088622.37, "close_time": 1768676399999, "quote_volume": 241214.038152, "trades": 1315, "taker_buy_base": 509164.88, "taker_buy_quote": 112781.76819 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.222, "high": 0.2225, "low": 0.2213, "close": 0.222, "volume": 1294612.78, "close_time": 1768679999999, "quote_volume": 287415.609952, "trades": 1373, "taker_buy_base": 671486.4, "taker_buy_quote": 149094.950368 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2221, "high": 0.2223, "low": 0.2211, "close": 0.2212, "volume": 954103.58, "close_time": 1768683599999, "quote_volume": 211387.486666, "trades": 705, "taker_buy_base": 408425.92, "taker_buy_quote": 90506.554521 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2211, "high": 0.2211, "low": 0.2201, "close": 0.2206, "volume": 1433286.78, "close_time": 1768687199999, "quote_volume": 316175.399743, "trades": 1110, "taker_buy_base": 567199.66, "taker_buy_quote": 125135.553365 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2206, "high": 0.2207, "low": 0.2175, "close": 0.2188, "volume": 4490145.72, "close_time": 1768690799999, "quote_volume": 982611.612479, "trades": 3738, "taker_buy_base": 1910725.36, "taker_buy_quote": 418175.850685 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2188, "high": 0.2195, "low": 0.2185, "close": 0.219, "volume": 1272094.3, "close_time": 1768694399999, "quote_volume": 278525.819616, "trades": 1258, "taker_buy_base": 493622.48, "taker_buy_quote": 108088.088043 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.219, "high": 0.2208, "low": 0.2184, "close": 0.2192, "volume": 4806701.67, "close_time": 1768697999999, "quote_volume": 1054075.346534, "trades": 3483, "taker_buy_base": 2229269.6, "taker_buy_quote": 488897.597599 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2192, "high": 0.2194, "low": 0.2173, "close": 0.2179, "volume": 2172313.21, "close_time": 1768701599999, "quote_volume": 473360.420942, "trades": 2181, "taker_buy_base": 955745.67, "taker_buy_quote": 208240.889471 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2178, "high": 0.2193, "low": 0.2166, "close": 0.2174, "volume": 2923381.45, "close_time": 1768705199999, "quote_volume": 635947.062977, "trades": 2128, "taker_buy_base": 1109969.44, "taker_buy_quote": 241550.274142 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2175, "high": 0.2192, "low": 0.2173, "close": 0.2182, "volume": 1368933.28, "close_time": 1768708799999, "quote_volume": 298836.693347, "trades": 1103, "taker_buy_base": 888802.07, "taker_buy_quote": 194046.580631 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2182, "high": 0.2183, "low": 0.2174, "close": 0.2182, "volume": 851100.86, "close_time": 1768712399999, "quote_volume": 185407.717701, "trades": 907, "taker_buy_base": 374902.43, "taker_buy_quote": 81676.148401 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2181, "high": 0.2182, "low": 0.2173, "close": 0.2179, "volume": 1454953.4, "close_time": 1768715999999, "quote_volume": 316835.430164, "trades": 1423, "taker_buy_base": 850093.69, "taker_buy_quote": 185142.20375 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2179, "high": 0.2182, "low": 0.2172, "close": 0.2175, "volume": 1233960.12, "close_time": 1768719599999, "quote_volume": 268640.142334, "trades": 1253, "taker_buy_base": 809160.49, "taker_buy_quote": 176160.976594 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2175, "high": 0.2175, "low": 0.2155, "close": 0.2161, "volume": 3201840.54, "close_time": 1768723199999, "quote_volume": 692697.431318, "trades": 2003, "taker_buy_base": 1244814.42, "taker_buy_quote": 269330.859021 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.216, "high": 0.2169, "low": 0.2156, "close": 0.2162, "volume": 1685890.05, "close_time": 1768726799999, "quote_volume": 364605.767768, "trades": 1022, "taker_buy_base": 789363.0, "taker_buy_quote": 170731.53434 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2161, "high": 0.2168, "low": 0.2153, "close": 0.2165, "volume": 5998531.23, "close_time": 1768730399999, "quote_volume": 1296289.858, "trades": 3532, "taker_buy_base": 3302049.73, "taker_buy_quote": 713464.908524 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2165, "high": 0.2172, "low": 0.2155, "close": 0.2171, "volume": 2714000.09, "close_time": 1768733999999, "quote_volume": 587389.687308, "trades": 1606, "taker_buy_base": 1876073.96, "taker_buy_quote": 406185.020323 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2171, "high": 0.2178, "low": 0.2163, "close": 0.2164, "volume": 2178162.27, "close_time": 1768737599999, "quote_volume": 472598.404679, "trades": 1911, "taker_buy_base": 1005312.48, "taker_buy_quote": 218153.408663 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2164, "high": 0.2169, "low": 0.2153, "close": 0.2155, "volume": 2336573.58, "close_time": 1768741199999, "quote_volume": 505040.950389, "trades": 1914, "taker_buy_base": 1099609.93, "taker_buy_quote": 237683.577767 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2154, "high": 0.2163, "low": 0.2139, "close": 0.2154, "volume": 4326354.82, "close_time": 1768744799999, "quote_volume": 929839.573672, "trades": 3344, "taker_buy_base": 2339033.29, "taker_buy_quote": 502899.125353 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2153, "high": 0.2175, "low": 0.2138, "close": 0.2142, "volume": 4450239.93, "close_time": 1768748399999, "quote_volume": 961275.459471, "trades": 4113, "taker_buy_base": 2268438.63, "taker_buy_quote": 490257.552821 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2141, "high": 0.2162, "low": 0.2135, "close": 0.2162, "volume": 3008540.87, "close_time": 1768751999999, "quote_volume": 647106.865388, "trades": 2636, "taker_buy_base": 1718479.6, "taker_buy_quote": 369742.76848 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2161, "high": 0.2174, "low": 0.2155, "close": 0.2161, "volume": 2823725.0, "close_time": 1768755599999, "quote_volume": 611753.559344, "trades": 2209, "taker_buy_base": 1244716.95, "taker_buy_quote": 269706.512865 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2162, "high": 0.2168, "low": 0.2153, "close": 0.2166, "volume": 3415094.25, "close_time": 1768759199999, "quote_volume": 738023.605168, "trades": 2886, "taker_buy_base": 1874865.99, "taker_buy_quote": 405268.72377 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2166, "high": 0.2196, "low": 0.2163, "close": 0.2187, "volume": 4833660.44, "close_time": 1768762799999, "quote_volume": 1053389.864862, "trades": 4507, "taker_buy_base": 2411379.86, "taker_buy_quote": 525714.420141 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2188, "high": 0.2192, "low": 0.2156, "close": 0.2161, "volume": 2545478.53, "close_time": 1768766399999, "quote_volume": 553359.48623, "trades": 1959, "taker_buy_base": 1005385.38, "taker_buy_quote": 218767.287476 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2161, "high": 0.2181, "low": 0.2155, "close": 0.2169, "volume": 2320886.8, "close_time": 1768769999999, "quote_volume": 503211.646103, "trades": 1879, "taker_buy_base": 1219160.75, "taker_buy_quote": 264149.211328 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.217, "high": 0.2176, "low": 0.2167, "close": 0.2172, "volume": 1445902.16, "close_time": 1768773599999, "quote_volume": 313953.958046, "trades": 1398, "taker_buy_base": 793707.93, "taker_buy_quote": 172362.939661 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2173, "high": 0.2187, "low": 0.2171, "close": 0.218, "volume": 1499335.51, "close_time": 1768777199999, "quote_volume": 326799.100858, "trades": 1619, "taker_buy_base": 799546.7, "taker_buy_quote": 174317.630186 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.218, "high": 0.218, "low": 0.2034, "close": 0.2044, "volume": 42545281.43, "close_time": 1768780799999, "quote_volume": 8867568.989427, "trades": 33268, "taker_buy_base": 17596460.4, "taker_buy_quote": 3665120.350343 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2044, "high": 0.2044, "low": 0.1773, "close": 0.193, "volume": 115961319.93, "close_time": 1768784399999, "quote_volume": 22218154.802558, "trades": 87777, "taker_buy_base": 54557277.5, "taker_buy_quote": 10435401.086432 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.193, "high": 0.1968, "low": 0.1923, "close": 0.1956, "volume": 16514802.34, "close_time": 1768787999999, "quote_volume": 3222787.574318, "trades": 12680, "taker_buy_base": 6411203.06, "taker_buy_quote": 1251061.6873 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1955, "high": 0.1969, "low": 0.195, "close": 0.1962, "volume": 6215370.71, "close_time": 1768791599999, "quote_volume": 1219185.610072, "trades": 4547, "taker_buy_base": 3380669.75, "taker_buy_quote": 663363.405038 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1961, "high": 0.1967, "low": 0.1952, "close": 0.196, "volume": 5620396.4, "close_time": 1768795199999, "quote_volume": 1101977.627598, "trades": 3914, "taker_buy_base": 3245474.72, "taker_buy_quote": 636530.940903 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1959, "high": 0.1967, "low": 0.1944, "close": 0.1944, "volume": 4205964.13, "close_time": 1768798799999, "quote_volume": 821936.696105, "trades": 2967, "taker_buy_base": 1815243.32, "taker_buy_quote": 354869.689576 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1944, "high": 0.1951, "low": 0.1933, "close": 0.194, "volume": 7443846.28, "close_time": 1768802399999, "quote_volume": 1443993.179995, "trades": 4712, "taker_buy_base": 3832986.08, "taker_buy_quote": 743570.612341 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1941, "high": 0.1949, "low": 0.1926, "close": 0.193, "volume": 5260492.74, "close_time": 1768805999999, "quote_volume": 1018980.722611, "trades": 3724, "taker_buy_base": 3133433.9, "taker_buy_quote": 607118.839751 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1931, "high": 0.1951, "low": 0.193, "close": 0.1949, "volume": 5834332.94, "close_time": 1768809599999, "quote_volume": 1132371.996338, "trades": 3059, "taker_buy_base": 3042688.21, "taker_buy_quote": 590819.929552 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1949, "high": 0.1958, "low": 0.1943, "close": 0.1952, "volume": 4910201.54, "close_time": 1768813199999, "quote_volume": 957301.45413, "trades": 4406, "taker_buy_base": 2662858.19, "taker_buy_quote": 519257.081027 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1951, "high": 0.1952, "low": 0.194, "close": 0.1943, "volume": 3144242.8, "close_time": 1768816799999, "quote_volume": 611536.534823, "trades": 2768, "taker_buy_base": 1695941.63, "taker_buy_quote": 329852.826938 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1943, "high": 0.1952, "low": 0.1938, "close": 0.1941, "volume": 3517683.4, "close_time": 1768820399999, "quote_volume": 683627.703353, "trades": 2500, "taker_buy_base": 2021834.8, "taker_buy_quote": 393044.266276 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1942, "high": 0.1945, "low": 0.1933, "close": 0.1937, "volume": 5249333.33, "close_time": 1768823999999, "quote_volume": 1018298.453389, "trades": 3211, "taker_buy_base": 3443014.55, "taker_buy_quote": 668074.76831 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1938, "high": 0.194, "low": 0.192, "close": 0.1934, "volume": 5480003.59, "close_time": 1768827599999, "quote_volume": 1058101.509971, "trades": 3617, "taker_buy_base": 2574906.1, "taker_buy_quote": 497203.06833 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1934, "high": 0.1943, "low": 0.193, "close": 0.1935, "volume": 3280875.14, "close_time": 1768831199999, "quote_volume": 635370.710232, "trades": 2835, "taker_buy_base": 1565036.49, "taker_buy_quote": 303065.064666 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1934, "high": 0.1939, "low": 0.192, "close": 0.193, "volume": 5421939.1, "close_time": 1768834799999, "quote_volume": 1046293.633893, "trades": 4007, "taker_buy_base": 2424055.6, "taker_buy_quote": 467721.229127 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.193, "high": 0.194, "low": 0.1925, "close": 0.1932, "volume": 3732076.72, "close_time": 1768838399999, "quote_volume": 721121.916762, "trades": 2700, "taker_buy_base": 1815466.37, "taker_buy_quote": 350940.712071 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1931, "high": 0.1952, "low": 0.1928, "close": 0.1948, "volume": 6298560.06, "close_time": 1768841999999, "quote_volume": 1220897.852341, "trades": 3517, "taker_buy_base": 3204306.22, "taker_buy_quote": 621291.261448 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1947, "high": 0.1955, "low": 0.193, "close": 0.1933, "volume": 4596667.46, "close_time": 1768845599999, "quote_volume": 892887.675584, "trades": 2936, "taker_buy_base": 2233995.35, "taker_buy_quote": 433890.442445 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1933, "high": 0.1936, "low": 0.192, "close": 0.1935, "volume": 5939681.98, "close_time": 1768849199999, "quote_volume": 1144903.69592, "trades": 3004, "taker_buy_base": 3289206.69, "taker_buy_quote": 634135.778507 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1936, "high": 0.1947, "low": 0.1933, "close": 0.1941, "volume": 3097609.81, "close_time": 1768852799999, "quote_volume": 601521.990304, "trades": 2704, "taker_buy_base": 1401280.72, "taker_buy_quote": 272158.261227 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1942, "high": 0.1949, "low": 0.1935, "close": 0.1941, "volume": 4424646.86, "close_time": 1768856399999, "quote_volume": 858748.993664, "trades": 2733, "taker_buy_base": 2303721.16, "taker_buy_quote": 447106.351759 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1942, "high": 0.1947, "low": 0.1931, "close": 0.1934, "volume": 3922649.68, "close_time": 1768859999999, "quote_volume": 760115.458264, "trades": 2656, "taker_buy_base": 2180517.58, "taker_buy_quote": 422469.929928 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1934, "high": 0.1937, "low": 0.1913, "close": 0.1916, "volume": 3982765.87, "close_time": 1768863599999, "quote_volume": 765601.559459, "trades": 3266, "taker_buy_base": 1657239.9, "taker_buy_quote": 318677.858102 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1916, "high": 0.1965, "low": 0.1916, "close": 0.1948, "volume": 11766476.92, "close_time": 1768867199999, "quote_volume": 2285637.319504, "trades": 6784, "taker_buy_base": 6961427.01, "taker_buy_quote": 1352154.114564 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1949, "high": 0.1951, "low": 0.1928, "close": 0.1931, "volume": 2775194.78, "close_time": 1768870799999, "quote_volume": 537707.87724, "trades": 3222, "taker_buy_base": 1396867.65, "taker_buy_quote": 270596.925107 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.193, "high": 0.1941, "low": 0.192, "close": 0.1934, "volume": 2346616.22, "close_time": 1768874399999, "quote_volume": 453277.670527, "trades": 3246, "taker_buy_base": 1061762.02, "taker_buy_quote": 205089.845131 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1935, "high": 0.1938, "low": 0.1921, "close": 0.193, "volume": 2970110.59, "close_time": 1768877999999, "quote_volume": 573129.29977, "trades": 3666, "taker_buy_base": 1468736.22, "taker_buy_quote": 283558.697699 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1931, "high": 0.1933, "low": 0.1906, "close": 0.1914, "volume": 9245799.21, "close_time": 1768881599999, "quote_volume": 1770407.253042, "trades": 5708, "taker_buy_base": 2717401.61, "taker_buy_quote": 520602.365562 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1906, "close": 0.1913, "volume": 3629572.7, "close_time": 1768885199999, "quote_volume": 693547.182437, "trades": 3366, "taker_buy_base": 1410059.13, "taker_buy_quote": 269530.251446 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1914, "high": 0.1929, "low": 0.1903, "close": 0.1922, "volume": 6075974.05, "close_time": 1768888799999, "quote_volume": 1164224.5783, "trades": 8680, "taker_buy_base": 3216587.89, "taker_buy_quote": 616435.977413 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1921, "high": 0.1923, "low": 0.1891, "close": 0.1902, "volume": 8366218.99, "close_time": 1768892399999, "quote_volume": 1593043.33609, "trades": 10503, "taker_buy_base": 3553365.47, "taker_buy_quote": 676869.923057 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1902, "high": 0.1905, "low": 0.1884, "close": 0.1885, "volume": 6634762.37, "close_time": 1768895999999, "quote_volume": 1256865.478831, "trades": 5314, "taker_buy_base": 2721157.45, "taker_buy_quote": 515534.081014 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1885, "high": 0.1887, "low": 0.1848, "close": 0.187, "volume": 18005515.09, "close_time": 1768899599999, "quote_volume": 3356874.875885, "trades": 10148, "taker_buy_base": 7118266.23, "taker_buy_quote": 1327419.347429 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.187, "high": 0.1872, "low": 0.1859, "close": 0.1868, "volume": 5623113.96, "close_time": 1768903199999, "quote_volume": 1049088.839641, "trades": 4472, "taker_buy_base": 2974153.87, "taker_buy_quote": 554964.940321 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1869, "high": 0.1895, "low": 0.1865, "close": 0.1878, "volume": 7891383.63, "close_time": 1768906799999, "quote_volume": 1485406.133547, "trades": 4542, "taker_buy_base": 4020909.64, "taker_buy_quote": 756593.094747 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1877, "high": 0.1884, "low": 0.1848, "close": 0.1854, "volume": 15783194.09, "close_time": 1768910399999, "quote_volume": 2933609.160456, "trades": 8063, "taker_buy_base": 5592320.51, "taker_buy_quote": 1040332.276246 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1854, "high": 0.1859, "low": 0.1848, "close": 0.1852, "volume": 5606303.69, "close_time": 1768913999999, "quote_volume": 1039256.564173, "trades": 3598, "taker_buy_base": 2858868.03, "taker_buy_quote": 530045.929922 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1851, "high": 0.1851, "low": 0.1819, "close": 0.1826, "volume": 13331555.15, "close_time": 1768917599999, "quote_volume": 2442749.682205, "trades": 7921, "taker_buy_base": 5641130.39, "taker_buy_quote": 1033988.071924 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1826, "high": 0.1883, "low": 0.1826, "close": 0.1864, "volume": 35444097.01, "close_time": 1768921199999, "quote_volume": 6557488.607932, "trades": 18845, "taker_buy_base": 18014462.01, "taker_buy_quote": 3336815.125761 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1864, "high": 0.1866, "low": 0.1828, "close": 0.1844, "volume": 22360781.17, "close_time": 1768924799999, "quote_volume": 4121166.126892, "trades": 16848, "taker_buy_base": 10819277.4, "taker_buy_quote": 1992821.09114 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1843, "high": 0.1859, "low": 0.1812, "close": 0.1826, "volume": 15804829.26, "close_time": 1768928399999, "quote_volume": 2909975.372044, "trades": 12051, "taker_buy_base": 8375267.86, "taker_buy_quote": 1542712.026697 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1825, "high": 0.1841, "low": 0.1805, "close": 0.1818, "volume": 15832977.84, "close_time": 1768931999999, "quote_volume": 2880241.157681, "trades": 12902, "taker_buy_base": 6106123.27, "taker_buy_quote": 1111322.650801 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1819, "high": 0.1826, "low": 0.1803, "close": 0.181, "volume": 4274990.85, "close_time": 1768935599999, "quote_volume": 775002.874592, "trades": 5080, "taker_buy_base": 1947308.95, "taker_buy_quote": 353142.967535 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.181, "high": 0.1823, "low": 0.1807, "close": 0.1814, "volume": 2949843.35, "close_time": 1768939199999, "quote_volume": 535288.742692, "trades": 4349, "taker_buy_base": 1386113.7, "taker_buy_quote": 251634.265615 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1814, "high": 0.1838, "low": 0.1809, "close": 0.1833, "volume": 4996881.9, "close_time": 1768942799999, "quote_volume": 913304.602073, "trades": 4363, "taker_buy_base": 3197874.59, "taker_buy_quote": 584732.215003 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1834, "high": 0.1835, "low": 0.1812, "close": 0.1813, "volume": 1948077.07, "close_time": 1768946399999, "quote_volume": 354808.611538, "trades": 2195, "taker_buy_base": 1014558.64, "taker_buy_quote": 184814.024144 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1812, "high": 0.1815, "low": 0.1773, "close": 0.18, "volume": 9840926.43, "close_time": 1768949999999, "quote_volume": 1764303.548793, "trades": 7491, "taker_buy_base": 3809956.99, "taker_buy_quote": 682950.764198 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.18, "high": 0.1803, "low": 0.179, "close": 0.1794, "volume": 5144122.99, "close_time": 1768953599999, "quote_volume": 924679.2417, "trades": 4886, "taker_buy_base": 2350272.16, "taker_buy_quote": 422539.813741 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1794, "high": 0.1826, "low": 0.1794, "close": 0.1825, "volume": 5661966.65, "close_time": 1768957199999, "quote_volume": 1024862.01919, "trades": 5591, "taker_buy_base": 3344390.05, "taker_buy_quote": 605970.128993 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1825, "high": 0.1837, "low": 0.1797, "close": 0.1813, "volume": 10710290.41, "close_time": 1768960799999, "quote_volume": 1942167.997985, "trades": 5414, "taker_buy_base": 6281560.77, "taker_buy_quote": 1138639.981788 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1813, "high": 0.1826, "low": 0.181, "close": 0.1826, "volume": 5519213.36, "close_time": 1768964399999, "quote_volume": 1004474.146107, "trades": 3419, "taker_buy_base": 3214222.43, "taker_buy_quote": 585145.216762 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1826, "high": 0.1838, "low": 0.1825, "close": 0.1826, "volume": 3793246.01, "close_time": 1768967999999, "quote_volume": 694038.074406, "trades": 2327, "taker_buy_base": 2135204.54, "taker_buy_quote": 390757.604926 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1827, "high": 0.1851, "low": 0.1826, "close": 0.1844, "volume": 3649551.71, "close_time": 1768971599999, "quote_volume": 672109.887548, "trades": 2399, "taker_buy_base": 2115101.24, "taker_buy_quote": 389573.330822 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1844, "high": 0.1846, "low": 0.1836, "close": 0.1843, "volume": 2069554.16, "close_time": 1768975199999, "quote_volume": 381073.158187, "trades": 1851, "taker_buy_base": 1102721.81, "taker_buy_quote": 203030.481902 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1842, "high": 0.1843, "low": 0.1826, "close": 0.1829, "volume": 3638186.0, "close_time": 1768978799999, "quote_volume": 667253.423187, "trades": 1827, "taker_buy_base": 1583909.52, "taker_buy_quote": 290558.407974 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1829, "high": 0.1836, "low": 0.1815, "close": 0.1818, "volume": 2916022.85, "close_time": 1768982399999, "quote_volume": 532225.490296, "trades": 2171, "taker_buy_base": 1508209.13, "taker_buy_quote": 275377.750941 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1819, "high": 0.1825, "low": 0.1804, "close": 0.1815, "volume": 2974074.47, "close_time": 1768985999999, "quote_volume": 539594.199175, "trades": 2766, "taker_buy_base": 1558562.23, "taker_buy_quote": 282900.973814 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1816, "high": 0.1818, "low": 0.1806, "close": 0.1812, "volume": 2041327.16, "close_time": 1768989599999, "quote_volume": 370082.171864, "trades": 1916, "taker_buy_base": 1029521.98, "taker_buy_quote": 186681.91861 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1813, "high": 0.1822, "low": 0.1801, "close": 0.1803, "volume": 2762616.03, "close_time": 1768993199999, "quote_volume": 500029.536927, "trades": 1955, "taker_buy_base": 1298446.51, "taker_buy_quote": 235202.358795 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1802, "high": 0.1805, "low": 0.1775, "close": 0.1781, "volume": 6868269.84, "close_time": 1768996799999, "quote_volume": 1231164.148831, "trades": 4056, "taker_buy_base": 2760098.07, "taker_buy_quote": 495239.94754 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1781, "high": 0.1783, "low": 0.1755, "close": 0.1779, "volume": 9044638.47, "close_time": 1769000399999, "quote_volume": 1600890.671287, "trades": 6744, "taker_buy_base": 3866990.2, "taker_buy_quote": 684400.838686 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1779, "high": 0.1785, "low": 0.1746, "close": 0.1747, "volume": 7458751.87, "close_time": 1769003999999, "quote_volume": 1316085.556799, "trades": 4815, "taker_buy_base": 3262629.08, "taker_buy_quote": 575782.771556 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1747, "high": 0.181, "low": 0.1746, "close": 0.1805, "volume": 19436308.87, "close_time": 1769007599999, "quote_volume": 3470067.334923, "trades": 16473, "taker_buy_base": 10791323.9, "taker_buy_quote": 1926658.943632 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1805, "high": 0.1817, "low": 0.1781, "close": 0.1803, "volume": 13150256.49, "close_time": 1769011199999, "quote_volume": 2367444.464762, "trades": 12122, "taker_buy_base": 7055539.56, "taker_buy_quote": 1270941.100268 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1803, "high": 0.1805, "low": 0.1725, "close": 0.173, "volume": 13323434.94, "close_time": 1769014799999, "quote_volume": 2341383.800598, "trades": 13426, "taker_buy_base": 6252206.27, "taker_buy_quote": 1099486.977588 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1731, "high": 0.175, "low": 0.1709, "close": 0.173, "volume": 15518540.57, "close_time": 1769018399999, "quote_volume": 2681040.781279, "trades": 14068, "taker_buy_base": 7370188.92, "taker_buy_quote": 1273887.172111 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.173, "high": 0.1748, "low": 0.1722, "close": 0.1738, "volume": 6349713.36, "close_time": 1769021999999, "quote_volume": 1098994.930519, "trades": 7011, "taker_buy_base": 3579449.99, "taker_buy_quote": 619660.441939 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1737, "high": 0.1835, "low": 0.1731, "close": 0.183, "volume": 22907991.8, "close_time": 1769025599999, "quote_volume": 4089381.346592, "trades": 17584, "taker_buy_base": 12831164.16, "taker_buy_quote": 2288631.833812 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.183, "high": 0.1833, "low": 0.1796, "close": 0.1824, "volume": 7757988.61, "close_time": 1769029199999, "quote_volume": 1406977.014912, "trades": 8337, "taker_buy_base": 3651877.65, "taker_buy_quote": 662219.98432 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1824, "high": 0.1841, "low": 0.1818, "close": 0.1825, "volume": 4756232.21, "close_time": 1769032799999, "quote_volume": 869432.293514, "trades": 4835, "taker_buy_base": 2678909.38, "taker_buy_quote": 489847.76858 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1826, "high": 0.1835, "low": 0.1802, "close": 0.1804, "volume": 3982372.1, "close_time": 1769036399999, "quote_volume": 722989.973612, "trades": 3656, "taker_buy_base": 1894523.66, "taker_buy_quote": 344109.601827 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1805, "high": 0.1814, "low": 0.1783, "close": 0.179, "volume": 4367507.52, "close_time": 1769039999999, "quote_volume": 785854.912562, "trades": 3634, "taker_buy_base": 2294569.61, "taker_buy_quote": 413060.865915 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1791, "high": 0.1816, "low": 0.1789, "close": 0.1803, "volume": 4193683.73, "close_time": 1769043599999, "quote_volume": 755485.275443, "trades": 3054, "taker_buy_base": 2396147.14, "taker_buy_quote": 431638.709311 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1804, "high": 0.1817, "low": 0.1803, "close": 0.1809, "volume": 2999222.59, "close_time": 1769047199999, "quote_volume": 542991.066977, "trades": 2473, "taker_buy_base": 1566732.64, "taker_buy_quote": 283584.232813 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1809, "high": 0.1814, "low": 0.1798, "close": 0.1801, "volume": 3240143.63, "close_time": 1769050799999, "quote_volume": 585427.116308, "trades": 2361, "taker_buy_base": 1892604.8, "taker_buy_quote": 341997.697555 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.18, "high": 0.1817, "low": 0.1789, "close": 0.1798, "volume": 2950252.53, "close_time": 1769054399999, "quote_volume": 531111.468652, "trades": 2492, "taker_buy_base": 1443513.18, "taker_buy_quote": 259815.534008 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1797, "high": 0.1805, "low": 0.1794, "close": 0.1796, "volume": 2080414.21, "close_time": 1769057999999, "quote_volume": 374255.032581, "trades": 1675, "taker_buy_base": 1055083.22, "taker_buy_quote": 189812.645849 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1796, "high": 0.1802, "low": 0.1786, "close": 0.179, "volume": 4417415.81, "close_time": 1769061599999, "quote_volume": 792496.362853, "trades": 2131, "taker_buy_base": 2152843.86, "taker_buy_quote": 386302.033687 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1791, "high": 0.1798, "low": 0.1779, "close": 0.1795, "volume": 3826971.71, "close_time": 1769065199999, "quote_volume": 684375.631223, "trades": 2968, "taker_buy_base": 1928672.8, "taker_buy_quote": 345164.328409 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1795, "high": 0.1796, "low": 0.1763, "close": 0.1766, "volume": 9923793.62, "close_time": 1769068799999, "quote_volume": 1758779.190755, "trades": 4099, "taker_buy_base": 4886227.73, "taker_buy_quote": 865756.437731 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1766, "high": 0.1784, "low": 0.1759, "close": 0.1782, "volume": 9712617.38, "close_time": 1769072399999, "quote_volume": 1716336.501501, "trades": 5462, "taker_buy_base": 4975210.88, "taker_buy_quote": 879412.651075 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1782, "high": 0.1795, "low": 0.178, "close": 0.1791, "volume": 5866281.21, "close_time": 1769075999999, "quote_volume": 1049259.264357, "trades": 3469, "taker_buy_base": 3203678.22, "taker_buy_quote": 573126.639044 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1791, "high": 0.1793, "low": 0.1785, "close": 0.179, "volume": 2588748.75, "close_time": 1769079599999, "quote_volume": 463237.989895, "trades": 2103, "taker_buy_base": 1240280.13, "taker_buy_quote": 221949.679278 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1789, "high": 0.1789, "low": 0.1772, "close": 0.1774, "volume": 4489080.65, "close_time": 1769083199999, "quote_volume": 797845.993151, "trades": 2654, "taker_buy_base": 2085965.94, "taker_buy_quote": 370873.970447 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1774, "high": 0.1777, "low": 0.177, "close": 0.1777, "volume": 1931495.74, "close_time": 1769086799999, "quote_volume": 342542.060854, "trades": 1702, "taker_buy_base": 844772.0, "taker_buy_quote": 149820.38435 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1777, "high": 0.1788, "low": 0.1757, "close": 0.1763, "volume": 4769711.42, "close_time": 1769090399999, "quote_volume": 844989.927584, "trades": 4634, "taker_buy_base": 2371423.7, "taker_buy_quote": 420348.651618 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1763, "high": 0.1767, "low": 0.1737, "close": 0.1743, "volume": 8434754.92, "close_time": 1769093999999, "quote_volume": 1477557.159783, "trades": 8085, "taker_buy_base": 3377471.81, "taker_buy_quote": 592003.132228 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1743, "high": 0.1753, "low": 0.1719, "close": 0.1736, "volume": 6581551.17, "close_time": 1769097599999, "quote_volume": 1143231.353363, "trades": 9097, "taker_buy_base": 3392270.03, "taker_buy_quote": 589314.606442 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1737, "high": 0.1758, "low": 0.173, "close": 0.1751, "volume": 6279111.22, "close_time": 1769101199999, "quote_volume": 1092772.61685, "trades": 6474, "taker_buy_base": 3243408.32, "taker_buy_quote": 564295.461059 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1752, "high": 0.1757, "low": 0.1737, "close": 0.1754, "volume": 4221615.19, "close_time": 1769104799999, "quote_volume": 738356.984037, "trades": 4718, "taker_buy_base": 2231905.16, "taker_buy_quote": 390493.222421 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1754, "high": 0.1754, "low": 0.1733, "close": 0.1733, "volume": 4208220.17, "close_time": 1769108399999, "quote_volume": 734381.661509, "trades": 3982, "taker_buy_base": 2043984.35, "taker_buy_quote": 356825.624423 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1734, "high": 0.1748, "low": 0.1728, "close": 0.1742, "volume": 3758675.52, "close_time": 1769111999999, "quote_volume": 653762.465174, "trades": 3581, "taker_buy_base": 1865975.96, "taker_buy_quote": 324770.698037 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1741, "high": 0.1747, "low": 0.1725, "close": 0.1734, "volume": 4340401.34, "close_time": 1769115599999, "quote_volume": 753523.902397, "trades": 3680, "taker_buy_base": 2138444.86, "taker_buy_quote": 371264.546502 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1735, "high": 0.1747, "low": 0.1733, "close": 0.1744, "volume": 3208956.95, "close_time": 1769119199999, "quote_volume": 558942.596089, "trades": 2550, "taker_buy_base": 1807565.82, "taker_buy_quote": 314757.674833 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1744, "high": 0.1752, "low": 0.1734, "close": 0.1743, "volume": 3981475.59, "close_time": 1769122799999, "quote_volume": 693689.977362, "trades": 2529, "taker_buy_base": 1805669.91, "taker_buy_quote": 314628.02093 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1742, "high": 0.1753, "low": 0.1731, "close": 0.1753, "volume": 3880353.3, "close_time": 1769126399999, "quote_volume": 676071.418358, "trades": 2888, "taker_buy_base": 2139871.55, "taker_buy_quote": 372814.641755 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1752, "high": 0.1755, "low": 0.1744, "close": 0.1752, "volume": 2758728.21, "close_time": 1769129999999, "quote_volume": 482572.935509, "trades": 2372, "taker_buy_base": 1279436.7, "taker_buy_quote": 223789.905135 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1751, "high": 0.1776, "low": 0.1751, "close": 0.1771, "volume": 3124155.49, "close_time": 1769133599999, "quote_volume": 551439.710021, "trades": 2480, "taker_buy_base": 1975196.6, "taker_buy_quote": 348806.279619 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1771, "high": 0.1779, "low": 0.1768, "close": 0.1773, "volume": 3350295.62, "close_time": 1769137199999, "quote_volume": 594483.738464, "trades": 1732, "taker_buy_base": 1310151.86, "taker_buy_quote": 232355.862201 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1773, "high": 0.1792, "low": 0.1773, "close": 0.1791, "volume": 3994775.44, "close_time": 1769140799999, "quote_volume": 712773.190192, "trades": 2474, "taker_buy_base": 2224920.27, "taker_buy_quote": 396869.310711 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1792, "high": 0.1796, "low": 0.1783, "close": 0.1791, "volume": 6923747.03, "close_time": 1769144399999, "quote_volume": 1238067.150698, "trades": 2899, "taker_buy_base": 3990381.33, "taker_buy_quote": 713368.159613 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.179, "high": 0.1799, "low": 0.1786, "close": 0.1798, "volume": 2702318.66, "close_time": 1769147999999, "quote_volume": 484340.724863, "trades": 2409, "taker_buy_base": 1567145.66, "taker_buy_quote": 280906.198468 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1798, "high": 0.1803, "low": 0.178, "close": 0.1782, "volume": 5141872.12, "close_time": 1769151599999, "quote_volume": 921556.784625, "trades": 3379, "taker_buy_base": 2193203.23, "taker_buy_quote": 393316.020145 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1783, "high": 0.18, "low": 0.1782, "close": 0.1795, "volume": 2944282.58, "close_time": 1769155199999, "quote_volume": 527610.232924, "trades": 2127, "taker_buy_base": 1802053.11, "taker_buy_quote": 322973.776612 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1795, "high": 0.1796, "low": 0.1762, "close": 0.177, "volume": 6236385.54, "close_time": 1769158799999, "quote_volume": 1108047.07773, "trades": 3475, "taker_buy_base": 2432269.83, "taker_buy_quote": 432156.852 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.177, "high": 0.1777, "low": 0.1766, "close": 0.1772, "volume": 2675999.08, "close_time": 1769162399999, "quote_volume": 474173.198125, "trades": 3066, "taker_buy_base": 1202655.03, "taker_buy_quote": 213105.302437 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1772, "high": 0.1781, "low": 0.1764, "close": 0.1769, "volume": 4243135.84, "close_time": 1769165999999, "quote_volume": 751158.567429, "trades": 3691, "taker_buy_base": 1973492.84, "taker_buy_quote": 349414.002107 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1769, "high": 0.1779, "low": 0.1768, "close": 0.1774, "volume": 1922237.6, "close_time": 1769169599999, "quote_volume": 341062.929703, "trades": 1932, "taker_buy_base": 885073.68, "taker_buy_quote": 157043.605101 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1773, "high": 0.1774, "low": 0.1757, "close": 0.1763, "volume": 2066904.4, "close_time": 1769173199999, "quote_volume": 364498.214235, "trades": 1907, "taker_buy_base": 1142320.98, "taker_buy_quote": 201479.018758 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1764, "high": 0.1778, "low": 0.1763, "close": 0.1771, "volume": 2290456.27, "close_time": 1769176799999, "quote_volume": 405879.384448, "trades": 2499, "taker_buy_base": 1270831.29, "taker_buy_quote": 225199.106562 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1771, "high": 0.1775, "low": 0.172, "close": 0.1734, "volume": 11351374.95, "close_time": 1769180399999, "quote_volume": 1986301.840981, "trades": 9294, "taker_buy_base": 6300575.77, "taker_buy_quote": 1103326.414237 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1734, "high": 0.1774, "low": 0.1721, "close": 0.1768, "volume": 7384505.15, "close_time": 1769183999999, "quote_volume": 1289263.089201, "trades": 8898, "taker_buy_base": 3552921.95, "taker_buy_quote": 620305.077548 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1768, "high": 0.1793, "low": 0.1749, "close": 0.1777, "volume": 4702607.39, "close_time": 1769187599999, "quote_volume": 834514.362936, "trades": 7367, "taker_buy_base": 2350076.29, "taker_buy_quote": 416968.052633 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1777, "high": 0.1817, "low": 0.1759, "close": 0.179, "volume": 9394267.85, "close_time": 1769191199999, "quote_volume": 1687171.506892, "trades": 9477, "taker_buy_base": 4816983.97, "taker_buy_quote": 865479.663852 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.179, "high": 0.1801, "low": 0.1781, "close": 0.1785, "volume": 3103438.29, "close_time": 1769194799999, "quote_volume": 555804.434767, "trades": 4500, "taker_buy_base": 1623344.74, "taker_buy_quote": 290862.782214 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1785, "high": 0.1786, "low": 0.1748, "close": 0.1757, "volume": 7002441.28, "close_time": 1769198399999, "quote_volume": 1235198.669311, "trades": 6989, "taker_buy_base": 3003581.11, "taker_buy_quote": 529826.299705 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1758, "high": 0.176, "low": 0.1728, "close": 0.1741, "volume": 3594510.5, "close_time": 1769201999999, "quote_volume": 626064.384339, "trades": 6154, "taker_buy_base": 1605267.85, "taker_buy_quote": 279570.337923 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1741, "high": 0.1757, "low": 0.174, "close": 0.1746, "volume": 1873584.79, "close_time": 1769205599999, "quote_volume": 328026.201325, "trades": 2377, "taker_buy_base": 718297.94, "taker_buy_quote": 125732.61946 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1745, "high": 0.1761, "low": 0.1745, "close": 0.1761, "volume": 2414452.91, "close_time": 1769209199999, "quote_volume": 423914.129458, "trades": 2372, "taker_buy_base": 1123441.87, "taker_buy_quote": 197278.651524 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.176, "high": 0.176, "low": 0.1749, "close": 0.1753, "volume": 1313741.76, "close_time": 1769212799999, "quote_volume": 230533.174327, "trades": 1522, "taker_buy_base": 497999.33, "taker_buy_quote": 87374.136425 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1752, "high": 0.1761, "low": 0.1749, "close": 0.1749, "volume": 1863778.7, "close_time": 1769216399999, "quote_volume": 327141.736408, "trades": 1560, "taker_buy_base": 970335.82, "taker_buy_quote": 170338.906772 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1748, "high": 0.1759, "low": 0.1746, "close": 0.1759, "volume": 1545597.3, "close_time": 1769219999999, "quote_volume": 270829.963114, "trades": 1255, "taker_buy_base": 931015.63, "taker_buy_quote": 163170.052528 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1759, "high": 0.1764, "low": 0.1748, "close": 0.1751, "volume": 1748856.76, "close_time": 1769223599999, "quote_volume": 307199.620388, "trades": 1313, "taker_buy_base": 870896.26, "taker_buy_quote": 152955.406957 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1751, "high": 0.1767, "low": 0.1748, "close": 0.176, "volume": 1757027.47, "close_time": 1769227199999, "quote_volume": 309056.582855, "trades": 1874, "taker_buy_base": 1010702.18, "taker_buy_quote": 177765.032801 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.176, "high": 0.1765, "low": 0.1759, "close": 0.1762, "volume": 1485261.94, "close_time": 1769230799999, "quote_volume": 261759.068712, "trades": 1228, "taker_buy_base": 700620.43, "taker_buy_quote": 123462.434547 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1763, "high": 0.1763, "low": 0.1752, "close": 0.176, "volume": 1105781.33, "close_time": 1769234399999, "quote_volume": 194341.608239, "trades": 1020, "taker_buy_base": 510467.81, "taker_buy_quote": 89737.867029 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.176, "high": 0.1766, "low": 0.1757, "close": 0.1763, "volume": 1245021.94, "close_time": 1769237999999, "quote_volume": 219291.315805, "trades": 1195, "taker_buy_base": 588636.03, "taker_buy_quote": 103687.661925 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1763, "high": 0.1766, "low": 0.1755, "close": 0.1755, "volume": 1905510.11, "close_time": 1769241599999, "quote_volume": 335370.983321, "trades": 1114, "taker_buy_base": 800367.3, "taker_buy_quote": 140869.820391 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1755, "high": 0.1769, "low": 0.1752, "close": 0.1768, "volume": 1878052.44, "close_time": 1769245199999, "quote_volume": 330386.426135, "trades": 1383, "taker_buy_base": 997332.97, "taker_buy_quote": 175513.854424 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1768, "high": 0.1768, "low": 0.1751, "close": 0.1753, "volume": 1059853.47, "close_time": 1769248799999, "quote_volume": 186434.368036, "trades": 1041, "taker_buy_base": 467082.41, "taker_buy_quote": 82145.947669 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1752, "high": 0.1756, "low": 0.175, "close": 0.1753, "volume": 1021533.61, "close_time": 1769252399999, "quote_volume": 179056.051942, "trades": 1186, "taker_buy_base": 587354.18, "taker_buy_quote": 102969.193727 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1752, "high": 0.1757, "low": 0.175, "close": 0.1753, "volume": 1574133.05, "close_time": 1769255999999, "quote_volume": 275957.720593, "trades": 885, "taker_buy_base": 622304.4, "taker_buy_quote": 109130.05594 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1754, "high": 0.1761, "low": 0.1753, "close": 0.1756, "volume": 1282780.47, "close_time": 1769259599999, "quote_volume": 225331.141433, "trades": 1075, "taker_buy_base": 558946.39, "taker_buy_quote": 98171.740772 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1757, "high": 0.1757, "low": 0.1739, "close": 0.174, "volume": 1850154.96, "close_time": 1769263199999, "quote_volume": 323559.18662, "trades": 1568, "taker_buy_base": 725584.62, "taker_buy_quote": 126908.1608 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1735, "close": 0.1743, "volume": 2395067.59, "close_time": 1769266799999, "quote_volume": 417139.778873, "trades": 2154, "taker_buy_base": 1280068.07, "taker_buy_quote": 222974.961257 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1744, "high": 0.1747, "low": 0.1727, "close": 0.1732, "volume": 3813835.19, "close_time": 1769270399999, "quote_volume": 662061.038312, "trades": 2559, "taker_buy_base": 1691744.57, "taker_buy_quote": 293699.313168 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1731, "high": 0.1744, "low": 0.1724, "close": 0.174, "volume": 3534478.23, "close_time": 1769273999999, "quote_volume": 613103.397069, "trades": 2274, "taker_buy_base": 1720116.88, "taker_buy_quote": 298333.302102 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.174, "high": 0.1743, "low": 0.1734, "close": 0.174, "volume": 2859546.87, "close_time": 1769277599999, "quote_volume": 497278.275447, "trades": 1819, "taker_buy_base": 1421439.31, "taker_buy_quote": 247162.274712 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.174, "high": 0.1744, "low": 0.1735, "close": 0.1739, "volume": 1291068.17, "close_time": 1769281199999, "quote_volume": 224614.757704, "trades": 1057, "taker_buy_base": 637444.81, "taker_buy_quote": 110914.596531 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1739, "high": 0.174, "low": 0.1734, "close": 0.1735, "volume": 900302.02, "close_time": 1769284799999, "quote_volume": 156347.285458, "trades": 746, "taker_buy_base": 451744.22, "taker_buy_quote": 78450.872141 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1735, "high": 0.1747, "low": 0.1735, "close": 0.1746, "volume": 944068.71, "close_time": 1769288399999, "quote_volume": 164503.352161, "trades": 954, "taker_buy_base": 385423.62, "taker_buy_quote": 67149.942127 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1746, "high": 0.1747, "low": 0.1741, "close": 0.1745, "volume": 941167.87, "close_time": 1769291999999, "quote_volume": 164206.305227, "trades": 1235, "taker_buy_base": 434501.96, "taker_buy_quote": 75810.171639 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1744, "high": 0.175, "low": 0.174, "close": 0.1745, "volume": 975457.15, "close_time": 1769295599999, "quote_volume": 170204.598236, "trades": 1287, "taker_buy_base": 408985.39, "taker_buy_quote": 71387.251915 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1745, "high": 0.1746, "low": 0.1737, "close": 0.1741, "volume": 1143907.05, "close_time": 1769299199999, "quote_volume": 199279.782085, "trades": 1057, "taker_buy_base": 648594.44, "taker_buy_quote": 112986.489716 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1741, "high": 0.1748, "low": 0.1736, "close": 0.1748, "volume": 2066929.81, "close_time": 1769302799999, "quote_volume": 359898.293571, "trades": 1678, "taker_buy_base": 1068986.41, "taker_buy_quote": 186147.484557 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1747, "high": 0.175, "low": 0.1736, "close": 0.174, "volume": 2514184.35, "close_time": 1769306399999, "quote_volume": 438174.444659, "trades": 1312, "taker_buy_base": 915004.28, "taker_buy_quote": 159484.970047 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.174, "high": 0.1745, "low": 0.1733, "close": 0.1737, "volume": 1734831.84, "close_time": 1769309999999, "quote_volume": 301695.638622, "trades": 1110, "taker_buy_base": 824423.42, "taker_buy_quote": 143388.07293 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1737, "high": 0.1738, "low": 0.1714, "close": 0.1722, "volume": 5448117.1, "close_time": 1769313599999, "quote_volume": 940417.913622, "trades": 2371, "taker_buy_base": 2250024.74, "taker_buy_quote": 388024.834052 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1722, "high": 0.1735, "low": 0.172, "close": 0.173, "volume": 1858647.17, "close_time": 1769317199999, "quote_volume": 320828.640607, "trades": 1208, "taker_buy_base": 631508.91, "taker_buy_quote": 108981.730396 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.173, "high": 0.1737, "low": 0.1727, "close": 0.1735, "volume": 1021042.63, "close_time": 1769320799999, "quote_volume": 176912.90116, "trades": 1035, "taker_buy_base": 531091.59, "taker_buy_quote": 92028.407339 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1735, "high": 0.1739, "low": 0.1727, "close": 0.1729, "volume": 1519700.93, "close_time": 1769324399999, "quote_volume": 263183.467069, "trades": 2021, "taker_buy_base": 542276.4, "taker_buy_quote": 93965.306886 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1729, "high": 0.1729, "low": 0.172, "close": 0.1724, "volume": 2121202.61, "close_time": 1769327999999, "quote_volume": 365854.639659, "trades": 1469, "taker_buy_base": 1072793.48, "taker_buy_quote": 185062.740114 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1723, "high": 0.1731, "low": 0.1705, "close": 0.1713, "volume": 5436760.42, "close_time": 1769331599999, "quote_volume": 932703.392126, "trades": 3638, "taker_buy_base": 1801323.31, "taker_buy_quote": 309257.587761 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1713, "high": 0.1739, "low": 0.1711, "close": 0.173, "volume": 3248082.79, "close_time": 1769335199999, "quote_volume": 559329.31706, "trades": 2627, "taker_buy_base": 1708871.43, "taker_buy_quote": 294224.404812 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.173, "high": 0.1741, "low": 0.1729, "close": 0.1734, "volume": 1965350.1, "close_time": 1769338799999, "quote_volume": 341089.236944, "trades": 2036, "taker_buy_base": 1090729.29, "taker_buy_quote": 189311.733778 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1733, "high": 0.1737, "low": 0.172, "close": 0.1723, "volume": 1982757.05, "close_time": 1769342399999, "quote_volume": 342787.233056, "trades": 1361, "taker_buy_base": 736303.85, "taker_buy_quote": 127297.686772 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1722, "high": 0.1723, "low": 0.1712, "close": 0.1721, "volume": 2596425.99, "close_time": 1769345999999, "quote_volume": 445973.123632, "trades": 2546, "taker_buy_base": 1388289.6, "taker_buy_quote": 238509.124431 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.172, "high": 0.1725, "low": 0.1714, "close": 0.1723, "volume": 1804307.02, "close_time": 1769349599999, "quote_volume": 310392.889984, "trades": 1605, "taker_buy_base": 811538.82, "taker_buy_quote": 139620.915849 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1723, "high": 0.1724, "low": 0.1688, "close": 0.1699, "volume": 7888030.85, "close_time": 1769353199999, "quote_volume": 1340660.373974, "trades": 4524, "taker_buy_base": 4033089.42, "taker_buy_quote": 685380.461401 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1699, "high": 0.1702, "low": 0.1684, "close": 0.1689, "volume": 4777021.63, "close_time": 1769356799999, "quote_volume": 808603.147523, "trades": 2891, "taker_buy_base": 2325275.08, "taker_buy_quote": 393824.066506 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1637, "close": 0.1659, "volume": 30134968.53, "close_time": 1769360399999, "quote_volume": 4995426.642582, "trades": 18586, "taker_buy_base": 13061263.63, "taker_buy_quote": 2163425.117328 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1658, "high": 0.1669, "low": 0.1654, "close": 0.1658, "volume": 5407476.43, "close_time": 1769363999999, "quote_volume": 897879.999746, "trades": 4499, "taker_buy_base": 2473486.01, "taker_buy_quote": 410654.670764 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1658, "high": 0.166, "low": 0.1631, "close": 0.164, "volume": 18447995.05, "close_time": 1769367599999, "quote_volume": 3034196.272334, "trades": 10011, "taker_buy_base": 6940096.92, "taker_buy_quote": 1141219.306691 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1641, "high": 0.1645, "low": 0.1591, "close": 0.1602, "volume": 22685528.13, "close_time": 1769371199999, "quote_volume": 3657846.411446, "trades": 12097, "taker_buy_base": 8845273.38, "taker_buy_quote": 1425528.895392 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1602, "high": 0.1621, "low": 0.1602, "close": 0.162, "volume": 7858897.15, "close_time": 1769374799999, "quote_volume": 1265160.978364, "trades": 5161, "taker_buy_base": 3702032.34, "taker_buy_quote": 596005.07099 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1621, "high": 0.1634, "low": 0.1617, "close": 0.1625, "volume": 4426736.88, "close_time": 1769378399999, "quote_volume": 719423.766189, "trades": 3334, "taker_buy_base": 1982975.35, "taker_buy_quote": 322321.980201 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1605, "close": 0.1613, "volume": 3111638.82, "close_time": 1769381999999, "quote_volume": 502165.542442, "trades": 2356, "taker_buy_base": 1326179.83, "taker_buy_quote": 214120.355979 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1613, "high": 0.1636, "low": 0.1603, "close": 0.163, "volume": 4320437.88, "close_time": 1769385599999, "quote_volume": 701352.691467, "trades": 4132, "taker_buy_base": 2114840.6, "taker_buy_quote": 343552.085948 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.163, "high": 0.1644, "low": 0.1625, "close": 0.1642, "volume": 7281195.4, "close_time": 1769389199999, "quote_volume": 1190055.476189, "trades": 4347, "taker_buy_base": 4179397.2, "taker_buy_quote": 683046.954896 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1642, "high": 0.1676, "low": 0.1642, "close": 0.1668, "volume": 6635563.58, "close_time": 1769392799999, "quote_volume": 1104130.157545, "trades": 4549, "taker_buy_base": 2913938.94, "taker_buy_quote": 484715.180953 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1652, "close": 0.1657, "volume": 2448204.05, "close_time": 1769396399999, "quote_volume": 405945.505038, "trades": 2287, "taker_buy_base": 1202496.65, "taker_buy_quote": 199404.255547 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1657, "high": 0.1666, "low": 0.1642, "close": 0.1647, "volume": 2554706.63, "close_time": 1769399999999, "quote_volume": 422032.372687, "trades": 2140, "taker_buy_base": 1317886.4, "taker_buy_quote": 217752.168895 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1648, "high": 0.1671, "low": 0.1648, "close": 0.1662, "volume": 2297206.2, "close_time": 1769403599999, "quote_volume": 381353.840384, "trades": 2058, "taker_buy_base": 915556.57, "taker_buy_quote": 151796.972931 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1656, "close": 0.1659, "volume": 1227534.95, "close_time": 1769407199999, "quote_volume": 203806.026451, "trades": 1259, "taker_buy_base": 629683.19, "taker_buy_quote": 104542.983737 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1651, "close": 0.1665, "volume": 2041233.18, "close_time": 1769410799999, "quote_volume": 338610.626448, "trades": 1668, "taker_buy_base": 1170791.32, "taker_buy_quote": 194225.72107 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1665, "high": 0.1674, "low": 0.1662, "close": 0.167, "volume": 2646178.14, "close_time": 1769414399999, "quote_volume": 441170.461399, "trades": 2119, "taker_buy_base": 1486907.43, "taker_buy_quote": 247910.721483 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.167, "high": 0.1687, "low": 0.1665, "close": 0.1673, "volume": 3680733.97, "close_time": 1769417999999, "quote_volume": 616931.611032, "trades": 2579, "taker_buy_base": 1911430.83, "taker_buy_quote": 320314.951689 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1672, "high": 0.1673, "low": 0.1655, "close": 0.1656, "volume": 3228328.57, "close_time": 1769421599999, "quote_volume": 536115.126606, "trades": 1841, "taker_buy_base": 1450243.32, "taker_buy_quote": 240814.768226 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1657, "high": 0.1668, "low": 0.1656, "close": 0.1662, "volume": 2386479.92, "close_time": 1769425199999, "quote_volume": 396787.984651, "trades": 1294, "taker_buy_base": 1058040.08, "taker_buy_quote": 175960.060165 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1655, "close": 0.1655, "volume": 1679382.54, "close_time": 1769428799999, "quote_volume": 278404.676709, "trades": 1151, "taker_buy_base": 642055.78, "taker_buy_quote": 106435.369435 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1652, "close": 0.1656, "volume": 1877394.24, "close_time": 1769432399999, "quote_volume": 311142.862592, "trades": 1340, "taker_buy_base": 869789.07, "taker_buy_quote": 144190.064535 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1656, "high": 0.167, "low": 0.1653, "close": 0.1666, "volume": 6055058.15, "close_time": 1769435999999, "quote_volume": 1007446.758942, "trades": 2249, "taker_buy_base": 2796468.23, "taker_buy_quote": 464944.797365 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1666, "high": 0.1687, "low": 0.1652, "close": 0.1675, "volume": 7122866.07, "close_time": 1769439599999, "quote_volume": 1188042.432701, "trades": 6117, "taker_buy_base": 3792943.87, "taker_buy_quote": 632499.175867 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1675, "high": 0.1697, "low": 0.1657, "close": 0.1667, "volume": 7616950.57, "close_time": 1769443199999, "quote_volume": 1277026.435675, "trades": 6498, "taker_buy_base": 3872658.09, "taker_buy_quote": 649491.542628 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1667, "high": 0.1696, "low": 0.166, "close": 0.1685, "volume": 4652272.67, "close_time": 1769446799999, "quote_volume": 780862.015857, "trades": 4864, "taker_buy_base": 2485332.03, "taker_buy_quote": 417574.25875 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1685, "high": 0.1692, "low": 0.1669, "close": 0.1685, "volume": 3919932.14, "close_time": 1769450399999, "quote_volume": 659453.593159, "trades": 3843, "taker_buy_base": 1797328.97, "taker_buy_quote": 302468.911409 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1685, "high": 0.1705, "low": 0.1683, "close": 0.17, "volume": 6507813.75, "close_time": 1769453999999, "quote_volume": 1103285.654723, "trades": 4174, "taker_buy_base": 3846195.76, "taker_buy_quote": 652323.267913 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1701, "high": 0.1708, "low": 0.1692, "close": 0.1694, "volume": 2835545.8, "close_time": 1769457599999, "quote_volume": 481883.673381, "trades": 2578, "taker_buy_base": 1693343.43, "taker_buy_quote": 287883.652849 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1694, "high": 0.1695, "low": 0.1675, "close": 0.168, "volume": 2157935.22, "close_time": 1769461199999, "quote_volume": 363185.219415, "trades": 2163, "taker_buy_base": 857813.57, "taker_buy_quote": 144564.644749 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1679, "high": 0.171, "low": 0.1675, "close": 0.1704, "volume": 3771420.36, "close_time": 1769464799999, "quote_volume": 640472.803007, "trades": 3104, "taker_buy_base": 2169490.86, "taker_buy_quote": 368382.473571 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1704, "high": 0.171, "low": 0.1696, "close": 0.1698, "volume": 2116701.41, "close_time": 1769468399999, "quote_volume": 360392.789781, "trades": 2033, "taker_buy_base": 1063832.94, "taker_buy_quote": 181057.581553 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1697, "high": 0.1702, "low": 0.1688, "close": 0.169, "volume": 5285244.63, "close_time": 1769471999999, "quote_volume": 895095.950943, "trades": 2438, "taker_buy_base": 1535863.1, "taker_buy_quote": 260341.433002 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.169, "high": 0.1693, "low": 0.1681, "close": 0.1687, "volume": 4737061.2, "close_time": 1769475599999, "quote_volume": 799178.703602, "trades": 2087, "taker_buy_base": 2067406.09, "taker_buy_quote": 348915.034805 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1686, "high": 0.1704, "low": 0.1678, "close": 0.1697, "volume": 3780991.22, "close_time": 1769479199999, "quote_volume": 639107.171897, "trades": 2501, "taker_buy_base": 2313105.2, "taker_buy_quote": 391160.935359 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1697, "high": 0.1704, "low": 0.1685, "close": 0.1693, "volume": 2745144.29, "close_time": 1769482799999, "quote_volume": 464611.861941, "trades": 1983, "taker_buy_base": 1510251.6, "taker_buy_quote": 255553.59899 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1692, "high": 0.1697, "low": 0.1686, "close": 0.1689, "volume": 1653874.75, "close_time": 1769486399999, "quote_volume": 279612.08116, "trades": 1274, "taker_buy_base": 971108.49, "taker_buy_quote": 164229.850528 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1688, "high": 0.1701, "low": 0.1687, "close": 0.1693, "volume": 4060875.93, "close_time": 1769489999999, "quote_volume": 688021.118386, "trades": 2122, "taker_buy_base": 1758757.84, "taker_buy_quote": 298143.428119 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1693, "high": 0.1695, "low": 0.1685, "close": 0.1689, "volume": 1737648.77, "close_time": 1769493599999, "quote_volume": 293372.181958, "trades": 1157, "taker_buy_base": 1090824.98, "taker_buy_quote": 184139.344534 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.169, "high": 0.1693, "low": 0.1672, "close": 0.1674, "volume": 8075213.72, "close_time": 1769497199999, "quote_volume": 1358930.171269, "trades": 2493, "taker_buy_base": 1843894.07, "taker_buy_quote": 310131.045952 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1674, "high": 0.1689, "low": 0.1673, "close": 0.1683, "volume": 2399926.23, "close_time": 1769500799999, "quote_volume": 403424.791032, "trades": 1609, "taker_buy_base": 1370795.07, "taker_buy_quote": 230446.662016 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1677, "close": 0.1684, "volume": 2527973.25, "close_time": 1769504399999, "quote_volume": 425266.379159, "trades": 1783, "taker_buy_base": 1529420.79, "taker_buy_quote": 257242.942846 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1671, "close": 0.1672, "volume": 2618825.82, "close_time": 1769507999999, "quote_volume": 439071.413163, "trades": 1848, "taker_buy_base": 976750.47, "taker_buy_quote": 163733.750064 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1672, "high": 0.1679, "low": 0.1672, "close": 0.1675, "volume": 2681697.0, "close_time": 1769511599999, "quote_volume": 449191.942686, "trades": 1545, "taker_buy_base": 1664789.01, "taker_buy_quote": 278888.929897 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1675, "high": 0.1681, "low": 0.1671, "close": 0.1674, "volume": 1593530.12, "close_time": 1769515199999, "quote_volume": 266991.614706, "trades": 1082, "taker_buy_base": 889144.79, "taker_buy_quote": 148965.983381 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1664, "close": 0.167, "volume": 2434553.32, "close_time": 1769518799999, "quote_volume": 406718.33014, "trades": 1468, "taker_buy_base": 1391892.71, "taker_buy_quote": 232632.530324 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1671, "high": 0.1678, "low": 0.1662, "close": 0.1666, "volume": 2021787.29, "close_time": 1769522399999, "quote_volume": 337725.334181, "trades": 1568, "taker_buy_base": 1163557.97, "taker_buy_quote": 194462.501245 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1666, "high": 0.1686, "low": 0.1658, "close": 0.1662, "volume": 6916475.02, "close_time": 1769525999999, "quote_volume": 1155603.59605, "trades": 4579, "taker_buy_base": 3483569.67, "taker_buy_quote": 581848.068995 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1662, "high": 0.1685, "low": 0.1661, "close": 0.1683, "volume": 4004386.84, "close_time": 1769529599999, "quote_volume": 669568.128044, "trades": 4275, "taker_buy_base": 2855606.42, "taker_buy_quote": 477645.10148 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1683, "high": 0.1724, "low": 0.1682, "close": 0.1718, "volume": 8897950.78, "close_time": 1769533199999, "quote_volume": 1517539.11464, "trades": 7345, "taker_buy_base": 4862909.54, "taker_buy_quote": 829207.066703 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1718, "high": 0.1719, "low": 0.1667, "close": 0.1672, "volume": 8363979.3, "close_time": 1769536799999, "quote_volume": 1410883.154624, "trades": 5985, "taker_buy_base": 3959666.56, "taker_buy_quote": 668325.945256 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1672, "high": 0.1714, "low": 0.1668, "close": 0.1705, "volume": 5683538.89, "close_time": 1769540399999, "quote_volume": 960996.197817, "trades": 4621, "taker_buy_base": 3003173.07, "taker_buy_quote": 507585.911177 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1705, "high": 0.1717, "low": 0.1698, "close": 0.1712, "volume": 4664727.89, "close_time": 1769543999999, "quote_volume": 796406.656893, "trades": 2886, "taker_buy_base": 2061448.3, "taker_buy_quote": 352143.608433 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1712, "high": 0.175, "low": 0.1711, "close": 0.1742, "volume": 12832030.36, "close_time": 1769547599999, "quote_volume": 2227557.185737, "trades": 7245, "taker_buy_base": 6722292.04, "taker_buy_quote": 1167106.25861 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1742, "high": 0.1745, "low": 0.172, "close": 0.1724, "volume": 3564911.0, "close_time": 1769551199999, "quote_volume": 617192.90184, "trades": 3046, "taker_buy_base": 2066044.49, "taker_buy_quote": 357601.544504 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1725, "high": 0.1744, "low": 0.1725, "close": 0.1739, "volume": 2786905.63, "close_time": 1769554799999, "quote_volume": 483465.877258, "trades": 1972, "taker_buy_base": 1463209.2, "taker_buy_quote": 253839.722987 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.174, "high": 0.1753, "low": 0.1737, "close": 0.1747, "volume": 7418691.62, "close_time": 1769558399999, "quote_volume": 1296844.945807, "trades": 2943, "taker_buy_base": 4379735.57, "taker_buy_quote": 765458.800917 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1747, "high": 0.175, "low": 0.1733, "close": 0.1744, "volume": 2987803.92, "close_time": 1769561999999, "quote_volume": 519717.083829, "trades": 2274, "taker_buy_base": 1785034.73, "taker_buy_quote": 310560.12139 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1744, "high": 0.1748, "low": 0.1728, "close": 0.1736, "volume": 2534199.02, "close_time": 1769565599999, "quote_volume": 440259.344316, "trades": 2481, "taker_buy_base": 1360985.75, "taker_buy_quote": 236483.086086 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1736, "high": 0.1739, "low": 0.1729, "close": 0.1734, "volume": 2023489.51, "close_time": 1769569199999, "quote_volume": 350768.732315, "trades": 2240, "taker_buy_base": 909753.68, "taker_buy_quote": 157715.474608 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1734, "high": 0.1737, "low": 0.1728, "close": 0.173, "volume": 2314479.93, "close_time": 1769572799999, "quote_volume": 400905.878573, "trades": 2144, "taker_buy_base": 1243266.44, "taker_buy_quote": 215358.308362 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.173, "high": 0.173, "low": 0.1719, "close": 0.1721, "volume": 5985391.13, "close_time": 1769576399999, "quote_volume": 1031318.088392, "trades": 2602, "taker_buy_base": 1361175.34, "taker_buy_quote": 234579.624592 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1722, "high": 0.1729, "low": 0.1714, "close": 0.1723, "volume": 5539574.19, "close_time": 1769579999999, "quote_volume": 954267.573597, "trades": 2842, "taker_buy_base": 1690516.87, "taker_buy_quote": 291367.443337 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1724, "high": 0.1739, "low": 0.1724, "close": 0.1737, "volume": 4005762.38, "close_time": 1769583599999, "quote_volume": 693924.831225, "trades": 2789, "taker_buy_base": 2080595.14, "taker_buy_quote": 360206.200485 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1738, "high": 0.1742, "low": 0.1725, "close": 0.173, "volume": 4423563.41, "close_time": 1769587199999, "quote_volume": 767370.90141, "trades": 2082, "taker_buy_base": 1820831.25, "taker_buy_quote": 315813.546634 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1729, "high": 0.1738, "low": 0.1723, "close": 0.1724, "volume": 4694134.53, "close_time": 1769590799999, "quote_volume": 811374.36028, "trades": 2409, "taker_buy_base": 1863587.38, "taker_buy_quote": 322318.895454 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1725, "high": 0.1752, "low": 0.1721, "close": 0.1748, "volume": 4277067.81, "close_time": 1769594399999, "quote_volume": 743537.330686, "trades": 3081, "taker_buy_base": 2219673.15, "taker_buy_quote": 386236.67783 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1748, "high": 0.1754, "low": 0.1738, "close": 0.1743, "volume": 8144036.0, "close_time": 1769597999999, "quote_volume": 1420214.069814, "trades": 3909, "taker_buy_base": 5089438.7, "taker_buy_quote": 887724.764657 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1743, "high": 0.1764, "low": 0.1742, "close": 0.1761, "volume": 5239384.88, "close_time": 1769601599999, "quote_volume": 918130.946725, "trades": 3196, "taker_buy_base": 2828591.65, "taker_buy_quote": 495846.881 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.176, "high": 0.1763, "low": 0.1739, "close": 0.1743, "volume": 4639217.69, "close_time": 1769605199999, "quote_volume": 811519.448002, "trades": 3041, "taker_buy_base": 2281296.28, "taker_buy_quote": 399188.101326 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1744, "high": 0.1756, "low": 0.1742, "close": 0.1745, "volume": 5114282.08, "close_time": 1769608799999, "quote_volume": 894259.12327, "trades": 2913, "taker_buy_base": 2211114.61, "taker_buy_quote": 386792.405615 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1745, "high": 0.1747, "low": 0.1728, "close": 0.1735, "volume": 4298959.3, "close_time": 1769612399999, "quote_volume": 746251.6683, "trades": 3879, "taker_buy_base": 1774812.06, "taker_buy_quote": 308135.215751 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1735, "high": 0.1742, "low": 0.1714, "close": 0.1728, "volume": 5211044.15, "close_time": 1769615999999, "quote_volume": 900878.565348, "trades": 4561, "taker_buy_base": 2160645.66, "taker_buy_quote": 373628.79145 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1729, "high": 0.1737, "low": 0.1708, "close": 0.1714, "volume": 7290465.36, "close_time": 1769619599999, "quote_volume": 1254724.178548, "trades": 3612, "taker_buy_base": 3139134.41, "taker_buy_quote": 540027.773994 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1714, "high": 0.174, "low": 0.1708, "close": 0.173, "volume": 5749351.94, "close_time": 1769623199999, "quote_volume": 990426.328522, "trades": 3825, "taker_buy_base": 3037550.48, "taker_buy_quote": 523372.238198 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.173, "high": 0.173, "low": 0.1711, "close": 0.1719, "volume": 4332231.11, "close_time": 1769626799999, "quote_volume": 744934.174501, "trades": 2785, "taker_buy_base": 1640273.78, "taker_buy_quote": 281985.919792 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1718, "high": 0.173, "low": 0.1706, "close": 0.1721, "volume": 7087740.82, "close_time": 1769630399999, "quote_volume": 1217641.463522, "trades": 6371, "taker_buy_base": 3489601.92, "taker_buy_quote": 599765.179208 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.172, "high": 0.1741, "low": 0.1711, "close": 0.1715, "volume": 5041436.71, "close_time": 1769633999999, "quote_volume": 869533.825116, "trades": 3863, "taker_buy_base": 2279783.22, "taker_buy_quote": 393433.641864 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1715, "high": 0.173, "low": 0.1702, "close": 0.1724, "volume": 9271242.88, "close_time": 1769637599999, "quote_volume": 1591785.326839, "trades": 6254, "taker_buy_base": 5017843.94, "taker_buy_quote": 861622.463695 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1725, "high": 0.1745, "low": 0.1714, "close": 0.1744, "volume": 4246191.16, "close_time": 1769641199999, "quote_volume": 733734.938343, "trades": 2690, "taker_buy_base": 2199932.48, "taker_buy_quote": 380211.617938 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1744, "high": 0.1747, "low": 0.1726, "close": 0.1728, "volume": 2913102.41, "close_time": 1769644799999, "quote_volume": 505320.081669, "trades": 2640, "taker_buy_base": 1259174.22, "taker_buy_quote": 218380.963166 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1711, "close": 0.172, "volume": 3102994.36, "close_time": 1769648399999, "quote_volume": 533882.152819, "trades": 2821, "taker_buy_base": 1523482.89, "taker_buy_quote": 262229.712147 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1697, "close": 0.1702, "volume": 4655905.29, "close_time": 1769651999999, "quote_volume": 794836.085754, "trades": 3298, "taker_buy_base": 1986005.81, "taker_buy_quote": 339120.858777 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1656, "close": 0.1668, "volume": 9289549.08, "close_time": 1769655599999, "quote_volume": 1557621.337067, "trades": 6616, "taker_buy_base": 4003764.01, "taker_buy_quote": 670991.61241 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1668, "high": 0.1683, "low": 0.1663, "close": 0.1668, "volume": 3118663.01, "close_time": 1769659199999, "quote_volume": 521188.557161, "trades": 2892, "taker_buy_base": 1484129.8, "taker_buy_quote": 248007.246075 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1667, "high": 0.1668, "low": 0.1647, "close": 0.1662, "volume": 5071246.63, "close_time": 1769662799999, "quote_volume": 840681.647593, "trades": 2810, "taker_buy_base": 2631061.15, "taker_buy_quote": 436272.43838 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1661, "high": 0.167, "low": 0.1658, "close": 0.166, "volume": 1120331.36, "close_time": 1769666399999, "quote_volume": 186511.993939, "trades": 820, "taker_buy_base": 554858.52, "taker_buy_quote": 92391.173556 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.166, "high": 0.1668, "low": 0.1658, "close": 0.1661, "volume": 1746613.54, "close_time": 1769669999999, "quote_volume": 290601.672956, "trades": 1371, "taker_buy_base": 842023.95, "taker_buy_quote": 140162.491576 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1657, "close": 0.1658, "volume": 1479881.62, "close_time": 1769673599999, "quote_volume": 245708.294102, "trades": 1274, "taker_buy_base": 760543.4, "taker_buy_quote": 126286.831025 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1658, "high": 0.1667, "low": 0.1649, "close": 0.1657, "volume": 3125005.91, "close_time": 1769677199999, "quote_volume": 517483.979625, "trades": 2437, "taker_buy_base": 1647489.0, "taker_buy_quote": 272914.689791 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1656, "high": 0.1659, "low": 0.1649, "close": 0.1651, "volume": 3903487.7, "close_time": 1769680799999, "quote_volume": 646031.63365, "trades": 1713, "taker_buy_base": 2210955.82, "taker_buy_quote": 366024.285844 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.165, "high": 0.1655, "low": 0.1646, "close": 0.1649, "volume": 1427048.9, "close_time": 1769684399999, "quote_volume": 235468.112489, "trades": 1155, "taker_buy_base": 689976.55, "taker_buy_quote": 113869.421188 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1634, "close": 0.1635, "volume": 3514574.8, "close_time": 1769687999999, "quote_volume": 576109.358581, "trades": 2084, "taker_buy_base": 1418065.89, "taker_buy_quote": 232428.40414 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1635, "high": 0.1642, "low": 0.1628, "close": 0.1633, "volume": 3719162.91, "close_time": 1769691599999, "quote_volume": 608124.069618, "trades": 2244, "taker_buy_base": 2114059.15, "taker_buy_quote": 345761.961156 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1633, "high": 0.1642, "low": 0.1632, "close": 0.1642, "volume": 2606869.51, "close_time": 1769695199999, "quote_volume": 427057.586236, "trades": 2314, "taker_buy_base": 1593138.82, "taker_buy_quote": 260996.172761 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1642, "high": 0.1646, "low": 0.1603, "close": 0.1606, "volume": 11034816.21, "close_time": 1769698799999, "quote_volume": 1796737.62812, "trades": 7345, "taker_buy_base": 4369488.81, "taker_buy_quote": 711545.070327 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1544, "close": 0.1578, "volume": 35633069.68, "close_time": 1769702399999, "quote_volume": 5594217.207103, "trades": 22453, "taker_buy_base": 17087373.52, "taker_buy_quote": 2680735.280791 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1577, "high": 0.1599, "low": 0.1562, "close": 0.1597, "volume": 13317288.99, "close_time": 1769705999999, "quote_volume": 2100789.103371, "trades": 7866, "taker_buy_base": 6065492.98, "taker_buy_quote": 957716.107188 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1598, "high": 0.1621, "low": 0.1582, "close": 0.1584, "volume": 8496471.94, "close_time": 1769709599999, "quote_volume": 1359975.478107, "trades": 5446, "taker_buy_base": 3591734.66, "taker_buy_quote": 575663.699042 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1584, "high": 0.1588, "low": 0.1538, "close": 0.1539, "volume": 20282794.81, "close_time": 1769713199999, "quote_volume": 3164344.244926, "trades": 8793, "taker_buy_base": 8111327.65, "taker_buy_quote": 1265802.808075 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1539, "high": 0.1563, "low": 0.1535, "close": 0.1553, "volume": 11622365.55, "close_time": 1769716799999, "quote_volume": 1798852.016811, "trades": 6399, "taker_buy_base": 6447936.29, "taker_buy_quote": 997926.110394 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1553, "high": 0.1576, "low": 0.1548, "close": 0.1573, "volume": 6263593.95, "close_time": 1769720399999, "quote_volume": 977776.185205, "trades": 3279, "taker_buy_base": 3227269.08, "taker_buy_quote": 504097.958728 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1573, "high": 0.1584, "low": 0.1572, "close": 0.1576, "volume": 5280605.34, "close_time": 1769723999999, "quote_volume": 833298.995938, "trades": 3183, "taker_buy_base": 2830311.57, "taker_buy_quote": 446700.091323 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1577, "high": 0.1583, "low": 0.1565, "close": 0.1569, "volume": 5014589.68, "close_time": 1769727599999, "quote_volume": 788612.695199, "trades": 2288, "taker_buy_base": 1808219.98, "taker_buy_quote": 284444.750789 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1569, "high": 0.1574, "low": 0.156, "close": 0.1573, "volume": 2742615.31, "close_time": 1769731199999, "quote_volume": 429475.528441, "trades": 1916, "taker_buy_base": 1305174.46, "taker_buy_quote": 204400.745713 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1572, "high": 0.1581, "low": 0.1568, "close": 0.1574, "volume": 3793280.14, "close_time": 1769734799999, "quote_volume": 597151.48013, "trades": 2156, "taker_buy_base": 1887355.97, "taker_buy_quote": 297204.243122 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1573, "high": 0.1582, "low": 0.1484, "close": 0.1543, "volume": 42037146.88, "close_time": 1769738399999, "quote_volume": 6434877.148846, "trades": 17247, "taker_buy_base": 18419483.72, "taker_buy_quote": 2815717.152464 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1502, "close": 0.1525, "volume": 12891227.59, "close_time": 1769741999999, "quote_volume": 1960032.065667, "trades": 7180, "taker_buy_base": 5747013.73, "taker_buy_quote": 874073.253488 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1526, "high": 0.1531, "low": 0.1517, "close": 0.152, "volume": 4445331.74, "close_time": 1769745599999, "quote_volume": 677261.685736, "trades": 2799, "taker_buy_base": 2540420.28, "taker_buy_quote": 387022.124276 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.152, "high": 0.1547, "low": 0.152, "close": 0.1542, "volume": 4275501.51, "close_time": 1769749199999, "quote_volume": 656954.557291, "trades": 3006, "taker_buy_base": 2106417.34, "taker_buy_quote": 323526.496882 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1542, "high": 0.1546, "low": 0.1536, "close": 0.1542, "volume": 2862265.7, "close_time": 1769752799999, "quote_volume": 440827.557104, "trades": 2041, "taker_buy_base": 1695023.88, "taker_buy_quote": 261102.102113 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1512, "close": 0.1523, "volume": 6862798.05, "close_time": 1769756399999, "quote_volume": 1046820.706194, "trades": 3224, "taker_buy_base": 2899323.37, "taker_buy_quote": 442275.78157 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1523, "high": 0.1553, "low": 0.1523, "close": 0.1547, "volume": 4892626.22, "close_time": 1769759999999, "quote_volume": 754625.931706, "trades": 3808, "taker_buy_base": 2564674.84, "taker_buy_quote": 395390.120483 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1547, "high": 0.1552, "low": 0.1533, "close": 0.1542, "volume": 5810593.65, "close_time": 1769763599999, "quote_volume": 896845.962474, "trades": 3328, "taker_buy_base": 3346500.9, "taker_buy_quote": 516757.445697 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1542, "high": 0.1545, "low": 0.1529, "close": 0.1539, "volume": 5269242.27, "close_time": 1769767199999, "quote_volume": 810035.41639, "trades": 3106, "taker_buy_base": 2501214.53, "taker_buy_quote": 384546.666271 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1539, "high": 0.1549, "low": 0.1534, "close": 0.1544, "volume": 2591756.66, "close_time": 1769770799999, "quote_volume": 399401.158851, "trades": 2090, "taker_buy_base": 1460496.26, "taker_buy_quote": 225121.320274 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1544, "high": 0.1577, "low": 0.1541, "close": 0.1568, "volume": 6219943.95, "close_time": 1769774399999, "quote_volume": 971356.526892, "trades": 3018, "taker_buy_base": 2828330.19, "taker_buy_quote": 441268.764252 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1568, "high": 0.157, "low": 0.1556, "close": 0.1563, "volume": 3696535.84, "close_time": 1769777999999, "quote_volume": 577424.141493, "trades": 2057, "taker_buy_base": 1911682.16, "taker_buy_quote": 298639.229063 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1562, "high": 0.1566, "low": 0.154, "close": 0.1545, "volume": 10251695.7, "close_time": 1769781599999, "quote_volume": 1589772.412561, "trades": 5037, "taker_buy_base": 4813163.76, "taker_buy_quote": 746622.996837 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1545, "high": 0.1567, "low": 0.1543, "close": 0.1546, "volume": 9507471.68, "close_time": 1769785199999, "quote_volume": 1478274.751323, "trades": 7278, "taker_buy_base": 4823212.97, "taker_buy_quote": 750318.555657 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1547, "high": 0.1563, "low": 0.1525, "close": 0.1549, "volume": 10476160.63, "close_time": 1769788799999, "quote_volume": 1618989.594947, "trades": 7794, "taker_buy_base": 5006077.35, "taker_buy_quote": 773578.315409 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1548, "high": 0.1564, "low": 0.1534, "close": 0.1546, "volume": 7678673.51, "close_time": 1769792399999, "quote_volume": 1190235.448726, "trades": 6159, "taker_buy_base": 3862198.43, "taker_buy_quote": 598802.419616 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1547, "high": 0.156, "low": 0.1537, "close": 0.1541, "volume": 6706052.13, "close_time": 1769795999999, "quote_volume": 1037385.442174, "trades": 4747, "taker_buy_base": 3204656.24, "taker_buy_quote": 495645.03552 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1541, "high": 0.1567, "low": 0.1495, "close": 0.156, "volume": 15215164.0, "close_time": 1769799599999, "quote_volume": 2325697.679719, "trades": 10772, "taker_buy_base": 6898945.99, "taker_buy_quote": 1055498.933197 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.156, "high": 0.1571, "low": 0.1551, "close": 0.1557, "volume": 9121153.19, "close_time": 1769803199999, "quote_volume": 1425168.210392, "trades": 6183, "taker_buy_base": 4836356.27, "taker_buy_quote": 755911.454677 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1519, "close": 0.1528, "volume": 14664234.7, "close_time": 1769806799999, "quote_volume": 2248676.934727, "trades": 8386, "taker_buy_base": 6651528.71, "taker_buy_quote": 1019769.665345 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1529, "high": 0.1544, "low": 0.1525, "close": 0.1536, "volume": 8234252.55, "close_time": 1769810399999, "quote_volume": 1263054.753524, "trades": 4615, "taker_buy_base": 4618577.12, "taker_buy_quote": 708551.284617 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1536, "high": 0.154, "low": 0.1523, "close": 0.1533, "volume": 2647116.46, "close_time": 1769813999999, "quote_volume": 405410.154924, "trades": 2256, "taker_buy_base": 1269940.02, "taker_buy_quote": 194515.564786 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1534, "high": 0.154, "low": 0.1523, "close": 0.1539, "volume": 4669531.11, "close_time": 1769817599999, "quote_volume": 715845.447117, "trades": 2561, "taker_buy_base": 2229450.42, "taker_buy_quote": 341888.774486 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1531, "close": 0.1532, "volume": 4919376.41, "close_time": 1769821199999, "quote_volume": 755764.277836, "trades": 2384, "taker_buy_base": 2252378.21, "taker_buy_quote": 346053.569842 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1532, "high": 0.1539, "low": 0.1528, "close": 0.1535, "volume": 2696075.05, "close_time": 1769824799999, "quote_volume": 413322.090366, "trades": 1598, "taker_buy_base": 1662113.95, "taker_buy_quote": 254765.055492 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1524, "close": 0.1533, "volume": 2088969.36, "close_time": 1769828399999, "quote_volume": 319709.032676, "trades": 1840, "taker_buy_base": 971137.51, "taker_buy_quote": 148619.256675 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1524, "close": 0.1526, "volume": 1297201.64, "close_time": 1769831999999, "quote_volume": 198523.054674, "trades": 1178, "taker_buy_base": 561240.44, "taker_buy_quote": 85886.148407 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1526, "high": 0.153, "low": 0.1517, "close": 0.1519, "volume": 10363800.91, "close_time": 1769835599999, "quote_volume": 1574958.823623, "trades": 4528, "taker_buy_base": 1701242.74, "taker_buy_quote": 258900.115213 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1519, "high": 0.1527, "low": 0.1515, "close": 0.1526, "volume": 7902395.89, "close_time": 1769839199999, "quote_volume": 1200490.208641, "trades": 2633, "taker_buy_base": 3045457.89, "taker_buy_quote": 462704.720379 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1501, "close": 0.1508, "volume": 5344061.41, "close_time": 1769842799999, "quote_volume": 808792.496601, "trades": 2448, "taker_buy_base": 1989950.46, "taker_buy_quote": 300915.543956 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1484, "close": 0.1496, "volume": 4586528.08, "close_time": 1769846399999, "quote_volume": 685463.952399, "trades": 2738, "taker_buy_base": 1725636.03, "taker_buy_quote": 257947.275282 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1496, "high": 0.15, "low": 0.145, "close": 0.1473, "volume": 23664312.42, "close_time": 1769849999999, "quote_volume": 3478290.139382, "trades": 11621, "taker_buy_base": 10257723.27, "taker_buy_quote": 1509992.610349 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1473, "high": 0.1486, "low": 0.1469, "close": 0.1472, "volume": 4700959.93, "close_time": 1769853599999, "quote_volume": 693825.444979, "trades": 3257, "taker_buy_base": 2658760.5, "taker_buy_quote": 392469.902736 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1472, "high": 0.1481, "low": 0.1465, "close": 0.1473, "volume": 4201887.84, "close_time": 1769857199999, "quote_volume": 619074.880136, "trades": 2633, "taker_buy_base": 2189101.68, "taker_buy_quote": 322446.27075 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1473, "high": 0.1474, "low": 0.1459, "close": 0.1464, "volume": 3555093.92, "close_time": 1769860799999, "quote_volume": 520849.244038, "trades": 1858, "taker_buy_base": 1988503.46, "taker_buy_quote": 291332.574146 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1457, "close": 0.146, "volume": 4160785.06, "close_time": 1769864399999, "quote_volume": 608101.645318, "trades": 2982, "taker_buy_base": 1915641.72, "taker_buy_quote": 279972.862459 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1461, "high": 0.1462, "low": 0.1445, "close": 0.1449, "volume": 6312508.06, "close_time": 1769867999999, "quote_volume": 916528.812969, "trades": 3871, "taker_buy_base": 2978644.42, "taker_buy_quote": 432465.549806 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.145, "high": 0.1452, "low": 0.1371, "close": 0.1397, "volume": 51545879.4, "close_time": 1769871599999, "quote_volume": 7201261.712514, "trades": 26130, "taker_buy_base": 24302749.86, "taker_buy_quote": 3393982.929958 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1396, "high": 0.1417, "low": 0.139, "close": 0.1394, "volume": 10175823.74, "close_time": 1769875199999, "quote_volume": 1430541.623152, "trades": 7282, "taker_buy_base": 5267119.51, "taker_buy_quote": 740581.034649 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1395, "high": 0.1418, "low": 0.1369, "close": 0.1376, "volume": 25462715.78, "close_time": 1769878799999, "quote_volume": 3550925.689003, "trades": 12986, "taker_buy_base": 11784458.05, "taker_buy_quote": 1644495.374445 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1376, "high": 0.1386, "low": 0.1281, "close": 0.1317, "volume": 93696180.28, "close_time": 1769882399999, "quote_volume": 12398446.521146, "trades": 37270, "taker_buy_base": 43298362.74, "taker_buy_quote": 5724226.932646 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1316, "high": 0.1322, "low": 0.1215, "close": 0.1296, "volume": 76465596.84, "close_time": 1769885999999, "quote_volume": 9757233.36554, "trades": 32504, "taker_buy_base": 35617909.37, "taker_buy_quote": 4541375.089744 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1296, "high": 0.1331, "low": 0.129, "close": 0.1323, "volume": 21915772.43, "close_time": 1769889599999, "quote_volume": 2877544.105192, "trades": 12232, "taker_buy_base": 10617189.61, "taker_buy_quote": 1394206.028338 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1323, "high": 0.1337, "low": 0.131, "close": 0.1327, "volume": 10200143.11, "close_time": 1769893199999, "quote_volume": 1347438.113746, "trades": 6386, "taker_buy_base": 5086691.44, "taker_buy_quote": 672144.260815 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1327, "high": 0.1368, "low": 0.1325, "close": 0.1359, "volume": 11290947.71, "close_time": 1769896799999, "quote_volume": 1519937.813722, "trades": 6784, "taker_buy_base": 6283461.33, "taker_buy_quote": 846420.369025 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1359, "high": 0.1366, "low": 0.1346, "close": 0.1358, "volume": 7144922.82, "close_time": 1769900399999, "quote_volume": 969803.910601, "trades": 3411, "taker_buy_base": 3660479.32, "taker_buy_quote": 497137.802932 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1358, "high": 0.1399, "low": 0.1357, "close": 0.1387, "volume": 8144920.19, "close_time": 1769903999999, "quote_volume": 1126547.459758, "trades": 5427, "taker_buy_base": 4309272.49, "taker_buy_quote": 595906.820881 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1386, "high": 0.1399, "low": 0.1384, "close": 0.1393, "volume": 8301911.34, "close_time": 1769907599999, "quote_volume": 1155443.828197, "trades": 4358, "taker_buy_base": 4237290.67, "taker_buy_quote": 589718.92612 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1394, "high": 0.1399, "low": 0.1381, "close": 0.1397, "volume": 4484665.39, "close_time": 1769911199999, "quote_volume": 623273.74241, "trades": 3188, "taker_buy_base": 2635451.51, "taker_buy_quote": 366186.220055 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1397, "high": 0.1398, "low": 0.1387, "close": 0.1393, "volume": 4504353.31, "close_time": 1769914799999, "quote_volume": 626890.284538, "trades": 2101, "taker_buy_base": 1836358.47, "taker_buy_quote": 255686.90492 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1393, "high": 0.1395, "low": 0.1385, "close": 0.1392, "volume": 4220003.21, "close_time": 1769918399999, "quote_volume": 586120.058539, "trades": 1736, "taker_buy_base": 2050596.74, "taker_buy_quote": 284824.920758 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1391, "high": 0.1398, "low": 0.139, "close": 0.1394, "volume": 1740205.68, "close_time": 1769921999999, "quote_volume": 242808.753215, "trades": 1113, "taker_buy_base": 952274.96, "taker_buy_quote": 132875.864638 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1394, "high": 0.1398, "low": 0.1386, "close": 0.1391, "volume": 4260760.64, "close_time": 1769925599999, "quote_volume": 592773.473323, "trades": 1819, "taker_buy_base": 1777024.17, "taker_buy_quote": 247270.488991 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1392, "high": 0.1401, "low": 0.1385, "close": 0.1393, "volume": 4941930.38, "close_time": 1769929199999, "quote_volume": 687132.409773, "trades": 1616, "taker_buy_base": 1223405.28, "taker_buy_quote": 170371.068137 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1394, "high": 0.1415, "low": 0.139, "close": 0.1405, "volume": 5161340.53, "close_time": 1769932799999, "quote_volume": 722751.355651, "trades": 2890, "taker_buy_base": 2379093.78, "taker_buy_quote": 333369.660553 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1405, "high": 0.1412, "low": 0.1398, "close": 0.1404, "volume": 3829672.52, "close_time": 1769936399999, "quote_volume": 537955.090069, "trades": 2225, "taker_buy_base": 1689756.18, "taker_buy_quote": 237403.319282 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1404, "high": 0.1414, "low": 0.1393, "close": 0.1411, "volume": 3486928.54, "close_time": 1769939999999, "quote_volume": 488933.88235, "trades": 1772, "taker_buy_base": 1833149.13, "taker_buy_quote": 257168.463817 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1383, "close": 0.1384, "volume": 8547515.55, "close_time": 1769943599999, "quote_volume": 1195669.524033, "trades": 3610, "taker_buy_base": 3497071.97, "taker_buy_quote": 489585.652717 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1385, "high": 0.14, "low": 0.1379, "close": 0.1392, "volume": 5052530.13, "close_time": 1769947199999, "quote_volume": 701438.963068, "trades": 2995, "taker_buy_base": 2221617.63, "taker_buy_quote": 308530.655328 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1379, "close": 0.1387, "volume": 5588827.05, "close_time": 1769950799999, "quote_volume": 774164.883976, "trades": 2853, "taker_buy_base": 1848876.77, "taker_buy_quote": 256226.72156 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1387, "high": 0.1402, "low": 0.1379, "close": 0.1386, "volume": 4847418.55, "close_time": 1769954399999, "quote_volume": 674432.981509, "trades": 2940, "taker_buy_base": 2462607.25, "taker_buy_quote": 342859.338925 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1386, "high": 0.1401, "low": 0.1363, "close": 0.1388, "volume": 14584317.92, "close_time": 1769957999999, "quote_volume": 2012633.639693, "trades": 7906, "taker_buy_base": 7089964.58, "taker_buy_quote": 980089.401825 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1343, "close": 0.136, "volume": 16458431.37, "close_time": 1769961599999, "quote_volume": 2236834.208759, "trades": 9441, "taker_buy_base": 6566131.05, "taker_buy_quote": 892539.691631 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.136, "high": 0.1382, "low": 0.1351, "close": 0.137, "volume": 11153309.95, "close_time": 1769965199999, "quote_volume": 1523004.176003, "trades": 7571, "taker_buy_base": 5742273.84, "taker_buy_quote": 784624.244429 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.137, "high": 0.1376, "low": 0.1358, "close": 0.1372, "volume": 5772440.68, "close_time": 1769968799999, "quote_volume": 788692.175674, "trades": 5175, "taker_buy_base": 3010017.28, "taker_buy_quote": 411283.793976 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1371, "high": 0.1405, "low": 0.1371, "close": 0.1387, "volume": 12592287.57, "close_time": 1769972399999, "quote_volume": 1750141.884065, "trades": 8669, "taker_buy_base": 6721107.52, "taker_buy_quote": 934226.675932 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1387, "high": 0.139, "low": 0.1361, "close": 0.137, "volume": 4041619.91, "close_time": 1769975999999, "quote_volume": 554617.188924, "trades": 3915, "taker_buy_base": 1263646.41, "taker_buy_quote": 173550.627991 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.137, "high": 0.1389, "low": 0.1355, "close": 0.1373, "volume": 6951127.78, "close_time": 1769979599999, "quote_volume": 952577.299134, "trades": 5191, "taker_buy_base": 2854601.22, "taker_buy_quote": 391159.436277 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1372, "high": 0.1373, "low": 0.1356, "close": 0.1362, "volume": 4613683.1, "close_time": 1769983199999, "quote_volume": 629203.579573, "trades": 5405, "taker_buy_base": 1790861.73, "taker_buy_quote": 244422.441918 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1363, "high": 0.1388, "low": 0.1361, "close": 0.1374, "volume": 7715097.82, "close_time": 1769986799999, "quote_volume": 1061213.516421, "trades": 5802, "taker_buy_base": 3931052.52, "taker_buy_quote": 540947.652798 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1373, "high": 0.139, "low": 0.1327, "close": 0.1365, "volume": 16263755.25, "close_time": 1769990399999, "quote_volume": 2209258.412697, "trades": 15818, "taker_buy_base": 6588927.66, "taker_buy_quote": 895652.509662 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1366, "high": 0.1394, "low": 0.1351, "close": 0.1384, "volume": 9549695.69, "close_time": 1769993999999, "quote_volume": 1316224.145436, "trades": 9702, "taker_buy_base": 4779976.29, "taker_buy_quote": 659367.993716 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1384, "high": 0.1403, "low": 0.1363, "close": 0.139, "volume": 6873894.49, "close_time": 1769997599999, "quote_volume": 954747.462727, "trades": 7455, "taker_buy_base": 3438394.0, "taker_buy_quote": 477349.200522 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.139, "high": 0.1396, "low": 0.1376, "close": 0.1377, "volume": 4595057.6, "close_time": 1770001199999, "quote_volume": 635791.789977, "trades": 4915, "taker_buy_base": 2716157.21, "taker_buy_quote": 375895.443356 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1377, "high": 0.1379, "low": 0.1321, "close": 0.1373, "volume": 21610565.38, "close_time": 1770004799999, "quote_volume": 2903209.194532, "trades": 17674, "taker_buy_base": 9276820.56, "taker_buy_quote": 1247604.434862 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1373, "high": 0.1388, "low": 0.1342, "close": 0.1366, "volume": 11475230.5, "close_time": 1770008399999, "quote_volume": 1571602.697716, "trades": 8609, "taker_buy_base": 6718098.6, "taker_buy_quote": 920325.086399 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1366, "high": 0.1367, "low": 0.1327, "close": 0.1339, "volume": 10521296.97, "close_time": 1770011999999, "quote_volume": 1410487.798409, "trades": 8725, "taker_buy_base": 5314186.96, "taker_buy_quote": 712613.111095 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1338, "high": 0.1381, "low": 0.1306, "close": 0.1361, "volume": 28500135.11, "close_time": 1770015599999, "quote_volume": 3833825.34196, "trades": 17394, "taker_buy_base": 14459708.99, "taker_buy_quote": 1947674.41771 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1361, "high": 0.1375, "low": 0.1357, "close": 0.136, "volume": 8195240.43, "close_time": 1770019199999, "quote_volume": 1118139.036158, "trades": 7159, "taker_buy_base": 4282298.28, "taker_buy_quote": 584527.912502 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.136, "high": 0.1374, "low": 0.1355, "close": 0.1365, "volume": 7839484.05, "close_time": 1770022799999, "quote_volume": 1070437.883626, "trades": 5837, "taker_buy_base": 4346830.85, "taker_buy_quote": 593562.063409 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1365, "high": 0.1397, "low": 0.1358, "close": 0.1385, "volume": 11756274.41, "close_time": 1770026399999, "quote_volume": 1619987.039369, "trades": 7508, "taker_buy_base": 6814492.32, "taker_buy_quote": 937990.72183 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1381, "close": 0.1383, "volume": 5036996.04, "close_time": 1770029999999, "quote_volume": 697884.465869, "trades": 3839, "taker_buy_base": 2462551.59, "taker_buy_quote": 341370.526698 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1383, "high": 0.1389, "low": 0.1377, "close": 0.1378, "volume": 5063851.05, "close_time": 1770033599999, "quote_volume": 700258.677059, "trades": 4028, "taker_buy_base": 2309798.43, "taker_buy_quote": 319560.536112 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1378, "high": 0.1395, "low": 0.1378, "close": 0.1391, "volume": 4450961.52, "close_time": 1770037199999, "quote_volume": 616898.681737, "trades": 3933, "taker_buy_base": 2742030.75, "taker_buy_quote": 380041.821954 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1391, "high": 0.1405, "low": 0.1388, "close": 0.1401, "volume": 3445228.18, "close_time": 1770040799999, "quote_volume": 480938.115444, "trades": 3263, "taker_buy_base": 1913828.22, "taker_buy_quote": 267231.330826 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1401, "high": 0.1418, "low": 0.1389, "close": 0.1403, "volume": 14512250.34, "close_time": 1770044399999, "quote_volume": 2035152.457743, "trades": 10578, "taker_buy_base": 6933774.12, "taker_buy_quote": 972769.774798 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1402, "high": 0.1448, "low": 0.1398, "close": 0.1437, "volume": 12971204.2, "close_time": 1770047999999, "quote_volume": 1848318.522207, "trades": 10187, "taker_buy_base": 6219646.49, "taker_buy_quote": 887295.288407 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1406, "close": 0.1408, "volume": 5559983.47, "close_time": 1770051599999, "quote_volume": 791358.968082, "trades": 4866, "taker_buy_base": 2372612.42, "taker_buy_quote": 337939.436109 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1408, "high": 0.142, "low": 0.1403, "close": 0.1409, "volume": 4795854.75, "close_time": 1770055199999, "quote_volume": 677172.662714, "trades": 3409, "taker_buy_base": 1899813.41, "taker_buy_quote": 268241.669327 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1408, "high": 0.1415, "low": 0.14, "close": 0.1409, "volume": 3491683.94, "close_time": 1770058799999, "quote_volume": 491123.883388, "trades": 2655, "taker_buy_base": 1471719.57, "taker_buy_quote": 207051.686976 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1409, "high": 0.141, "low": 0.1396, "close": 0.1396, "volume": 2450015.01, "close_time": 1770062399999, "quote_volume": 343260.15347, "trades": 2339, "taker_buy_base": 895978.16, "taker_buy_quote": 125534.153833 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1396, "high": 0.1404, "low": 0.1387, "close": 0.1392, "volume": 3135686.61, "close_time": 1770065999999, "quote_volume": 436783.445695, "trades": 2784, "taker_buy_base": 1484384.35, "taker_buy_quote": 206795.382345 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1392, "high": 0.1404, "low": 0.1392, "close": 0.14, "volume": 1955523.54, "close_time": 1770069599999, "quote_volume": 273540.823355, "trades": 1926, "taker_buy_base": 1054738.98, "taker_buy_quote": 147524.317448 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.14, "high": 0.1414, "low": 0.1399, "close": 0.1408, "volume": 1923960.58, "close_time": 1770073199999, "quote_volume": 270809.602543, "trades": 1718, "taker_buy_base": 1031958.21, "taker_buy_quote": 145308.505207 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1409, "high": 0.1409, "low": 0.14, "close": 0.1401, "volume": 1831792.46, "close_time": 1770076799999, "quote_volume": 257100.04369, "trades": 1449, "taker_buy_base": 948681.06, "taker_buy_quote": 133140.425864 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1401, "high": 0.1404, "low": 0.1389, "close": 0.14, "volume": 7496928.63, "close_time": 1770080399999, "quote_volume": 1045966.742644, "trades": 3020, "taker_buy_base": 4350118.47, "taker_buy_quote": 606768.179916 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1384, "close": 0.1393, "volume": 3038589.48, "close_time": 1770083999999, "quote_volume": 422636.011287, "trades": 2657, "taker_buy_base": 1352372.21, "taker_buy_quote": 188029.914587 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1368, "close": 0.137, "volume": 6064443.54, "close_time": 1770087599999, "quote_volume": 836208.513381, "trades": 3476, "taker_buy_base": 2103161.0, "taker_buy_quote": 290334.95648 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1369, "high": 0.1398, "low": 0.1365, "close": 0.1394, "volume": 4222392.13, "close_time": 1770091199999, "quote_volume": 582397.495989, "trades": 3767, "taker_buy_base": 2577678.56, "taker_buy_quote": 355672.867801 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1394, "high": 0.1406, "low": 0.1388, "close": 0.1402, "volume": 2422534.86, "close_time": 1770094799999, "quote_volume": 338030.16812, "trades": 2470, "taker_buy_base": 1246144.76, "taker_buy_quote": 174030.838734 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1402, "high": 0.1403, "low": 0.1389, "close": 0.139, "volume": 2657878.96, "close_time": 1770098399999, "quote_volume": 371006.416514, "trades": 2120, "taker_buy_base": 1230254.9, "taker_buy_quote": 171721.156913 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.139, "high": 0.1395, "low": 0.1379, "close": 0.139, "volume": 4104275.38, "close_time": 1770101999999, "quote_volume": 568489.696159, "trades": 2677, "taker_buy_base": 1751513.59, "taker_buy_quote": 242900.436351 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1389, "high": 0.14, "low": 0.1385, "close": 0.1396, "volume": 3481797.71, "close_time": 1770105599999, "quote_volume": 484120.356462, "trades": 2940, "taker_buy_base": 1321409.87, "taker_buy_quote": 183877.931663 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1396, "high": 0.1404, "low": 0.1385, "close": 0.1391, "volume": 6515299.87, "close_time": 1770109199999, "quote_volume": 907966.902531, "trades": 3343, "taker_buy_base": 2557920.7, "taker_buy_quote": 356849.673804 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1391, "high": 0.1395, "low": 0.1367, "close": 0.1378, "volume": 10085496.63, "close_time": 1770112799999, "quote_volume": 1390666.778607, "trades": 6019, "taker_buy_base": 4201509.64, "taker_buy_quote": 579190.07941 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1379, "high": 0.1386, "low": 0.1377, "close": 0.1381, "volume": 2382236.74, "close_time": 1770116399999, "quote_volume": 328893.020482, "trades": 2078, "taker_buy_base": 881745.9, "taker_buy_quote": 121795.641757 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1381, "high": 0.1393, "low": 0.1379, "close": 0.1389, "volume": 3152404.24, "close_time": 1770119999999, "quote_volume": 436991.897517, "trades": 2479, "taker_buy_base": 1583004.97, "taker_buy_quote": 219465.736391 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1389, "high": 0.1402, "low": 0.1384, "close": 0.1398, "volume": 3810119.18, "close_time": 1770123599999, "quote_volume": 531970.052231, "trades": 4007, "taker_buy_base": 2006991.4, "taker_buy_quote": 280223.720591 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1398, "high": 0.1401, "low": 0.139, "close": 0.1396, "volume": 2366824.95, "close_time": 1770127199999, "quote_volume": 330168.359835, "trades": 2153, "taker_buy_base": 1164145.22, "taker_buy_quote": 162498.437021 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1396, "high": 0.14, "low": 0.1364, "close": 0.1365, "volume": 7679528.0, "close_time": 1770130799999, "quote_volume": 1059690.532659, "trades": 7254, "taker_buy_base": 3702297.03, "taker_buy_quote": 510874.635915 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1364, "high": 0.1413, "low": 0.1362, "close": 0.141, "volume": 14398765.16, "close_time": 1770134399999, "quote_volume": 1999480.475894, "trades": 12007, "taker_buy_base": 7612844.3, "taker_buy_quote": 1057267.636933 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.141, "high": 0.141, "low": 0.1366, "close": 0.1371, "volume": 10804157.26, "close_time": 1770137999999, "quote_volume": 1489568.126245, "trades": 8187, "taker_buy_base": 3952833.61, "taker_buy_quote": 545262.875306 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1372, "high": 0.1374, "low": 0.1337, "close": 0.1338, "volume": 8857972.56, "close_time": 1770141599999, "quote_volume": 1201359.303275, "trades": 7587, "taker_buy_base": 3681667.95, "taker_buy_quote": 499826.839068 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1339, "high": 0.1347, "low": 0.1308, "close": 0.131, "volume": 20705639.49, "close_time": 1770145199999, "quote_volume": 2744204.434072, "trades": 13853, "taker_buy_base": 8685813.72, "taker_buy_quote": 1150841.454213 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.131, "high": 0.1386, "low": 0.1308, "close": 0.1377, "volume": 16605608.51, "close_time": 1770148799999, "quote_volume": 2252057.030257, "trades": 13317, "taker_buy_base": 9675301.84, "taker_buy_quote": 1312030.504462 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1377, "high": 0.1437, "low": 0.1359, "close": 0.1424, "volume": 25998202.88, "close_time": 1770152399999, "quote_volume": 3658191.752935, "trades": 14904, "taker_buy_base": 14417491.46, "taker_buy_quote": 2026639.125213 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1423, "high": 0.1438, "low": 0.1397, "close": 0.1399, "volume": 8382921.44, "close_time": 1770155999999, "quote_volume": 1189376.138966, "trades": 5573, "taker_buy_base": 4636560.06, "taker_buy_quote": 658188.08901 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.14, "high": 0.1401, "low": 0.1377, "close": 0.1384, "volume": 3858235.66, "close_time": 1770159599999, "quote_volume": 536085.084378, "trades": 4165, "taker_buy_base": 1957521.53, "taker_buy_quote": 272018.331605 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1362, "close": 0.1373, "volume": 3991592.4, "close_time": 1770163199999, "quote_volume": 547848.892769, "trades": 3938, "taker_buy_base": 1574896.9, "taker_buy_quote": 216202.344659 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1373, "high": 0.1393, "low": 0.1367, "close": 0.1386, "volume": 3339662.5, "close_time": 1770166799999, "quote_volume": 460709.00716, "trades": 2977, "taker_buy_base": 1616743.38, "taker_buy_quote": 222962.56754 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1387, "high": 0.1409, "low": 0.1387, "close": 0.1394, "volume": 2634824.51, "close_time": 1770170399999, "quote_volume": 368932.770228, "trades": 2594, "taker_buy_base": 1231323.32, "taker_buy_quote": 172504.713596 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1394, "high": 0.1397, "low": 0.1379, "close": 0.1385, "volume": 1980314.38, "close_time": 1770173999999, "quote_volume": 275340.595331, "trades": 2140, "taker_buy_base": 1004415.44, "taker_buy_quote": 139745.344205 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1386, "high": 0.1409, "low": 0.1383, "close": 0.1405, "volume": 5752791.58, "close_time": 1770177599999, "quote_volume": 805370.485084, "trades": 3927, "taker_buy_base": 3216483.26, "taker_buy_quote": 450365.09532 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1404, "high": 0.1419, "low": 0.1402, "close": 0.1404, "volume": 4395240.9, "close_time": 1770181199999, "quote_volume": 619075.143474, "trades": 2629, "taker_buy_base": 2328108.53, "taker_buy_quote": 328221.254404 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1404, "high": 0.1411, "low": 0.1393, "close": 0.1401, "volume": 2658634.41, "close_time": 1770184799999, "quote_volume": 372809.063507, "trades": 2102, "taker_buy_base": 1191718.1, "taker_buy_quote": 167212.099642 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1401, "high": 0.1412, "low": 0.1397, "close": 0.1407, "volume": 2727026.49, "close_time": 1770188399999, "quote_volume": 383249.84682, "trades": 1983, "taker_buy_base": 1369681.11, "taker_buy_quote": 192455.014403 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1406, "high": 0.1413, "low": 0.1398, "close": 0.1408, "volume": 2840589.71, "close_time": 1770191999999, "quote_volume": 399365.590066, "trades": 2670, "taker_buy_base": 1686200.23, "taker_buy_quote": 237028.048232 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1408, "high": 0.1415, "low": 0.14, "close": 0.141, "volume": 2723550.34, "close_time": 1770195599999, "quote_volume": 382959.689915, "trades": 2549, "taker_buy_base": 1474400.54, "taker_buy_quote": 207328.049566 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.141, "high": 0.1412, "low": 0.1394, "close": 0.1397, "volume": 2807811.09, "close_time": 1770199199999, "quote_volume": 393399.262861, "trades": 2338, "taker_buy_base": 1360231.33, "taker_buy_quote": 190666.85382 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1398, "high": 0.14, "low": 0.1394, "close": 0.1397, "volume": 1684291.57, "close_time": 1770202799999, "quote_volume": 235264.460743, "trades": 1424, "taker_buy_base": 637798.2, "taker_buy_quote": 89120.716934 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1374, "close": 0.1388, "volume": 10545516.06, "close_time": 1770206399999, "quote_volume": 1459485.538813, "trades": 5109, "taker_buy_base": 4040394.17, "taker_buy_quote": 559753.819202 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1388, "high": 0.1392, "low": 0.138, "close": 0.1388, "volume": 4302648.95, "close_time": 1770209999999, "quote_volume": 596115.127101, "trades": 2769, "taker_buy_base": 2196425.52, "taker_buy_quote": 304349.621921 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1387, "high": 0.1388, "low": 0.1366, "close": 0.1367, "volume": 8985185.33, "close_time": 1770213599999, "quote_volume": 1237085.548857, "trades": 5323, "taker_buy_base": 3308256.55, "taker_buy_quote": 455926.345926 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1367, "high": 0.1379, "low": 0.1348, "close": 0.135, "volume": 12284276.78, "close_time": 1770217199999, "quote_volume": 1677101.015007, "trades": 11447, "taker_buy_base": 5464822.75, "taker_buy_quote": 746454.901326 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1349, "high": 0.1368, "low": 0.1325, "close": 0.1344, "volume": 15865190.62, "close_time": 1770220799999, "quote_volume": 2139090.68825, "trades": 17055, "taker_buy_base": 7455208.24, "taker_buy_quote": 1004962.182377 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1345, "high": 0.1358, "low": 0.1326, "close": 0.1343, "volume": 15684793.47, "close_time": 1770224399999, "quote_volume": 2099701.789064, "trades": 13868, "taker_buy_base": 7843959.33, "taker_buy_quote": 1050149.239837 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1343, "high": 0.1353, "low": 0.1327, "close": 0.1349, "volume": 14539154.72, "close_time": 1770227999999, "quote_volume": 1946003.505511, "trades": 13970, "taker_buy_base": 6932360.16, "taker_buy_quote": 928594.901463 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1348, "high": 0.1382, "low": 0.1322, "close": 0.1361, "volume": 22229261.98, "close_time": 1770231599999, "quote_volume": 3008114.90396, "trades": 15925, "taker_buy_base": 13007849.6, "taker_buy_quote": 1760624.135104 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1362, "high": 0.1385, "low": 0.135, "close": 0.1382, "volume": 11521960.85, "close_time": 1770235199999, "quote_volume": 1575702.962392, "trades": 9264, "taker_buy_base": 6908751.29, "taker_buy_quote": 945396.681042 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1382, "high": 0.1384, "low": 0.136, "close": 0.1361, "volume": 6168348.02, "close_time": 1770238799999, "quote_volume": 845372.434644, "trades": 4788, "taker_buy_base": 3106773.66, "taker_buy_quote": 425903.87595 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1362, "high": 0.1365, "low": 0.1331, "close": 0.1341, "volume": 8258304.67, "close_time": 1770242399999, "quote_volume": 1111756.721875, "trades": 7146, "taker_buy_base": 4329315.78, "taker_buy_quote": 582822.747501 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1341, "high": 0.136, "low": 0.1312, "close": 0.1323, "volume": 9163529.21, "close_time": 1770245999999, "quote_volume": 1222335.529566, "trades": 10163, "taker_buy_base": 4317210.97, "taker_buy_quote": 575338.807237 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1323, "high": 0.1352, "low": 0.1317, "close": 0.1338, "volume": 11058095.35, "close_time": 1770249599999, "quote_volume": 1478407.588784, "trades": 7056, "taker_buy_base": 5465905.64, "taker_buy_quote": 730509.085231 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1339, "high": 0.1347, "low": 0.1335, "close": 0.1341, "volume": 3667671.36, "close_time": 1770253199999, "quote_volume": 491402.620423, "trades": 3550, "taker_buy_base": 1675714.87, "taker_buy_quote": 224522.837552 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1341, "high": 0.1363, "low": 0.133, "close": 0.1345, "volume": 10560095.2, "close_time": 1770256799999, "quote_volume": 1424302.588601, "trades": 7927, "taker_buy_base": 5015726.29, "taker_buy_quote": 676871.748376 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1345, "high": 0.1359, "low": 0.1332, "close": 0.1335, "volume": 8875594.54, "close_time": 1770260399999, "quote_volume": 1194104.588792, "trades": 8693, "taker_buy_base": 4369242.83, "taker_buy_quote": 588516.201104 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1335, "high": 0.1344, "low": 0.1325, "close": 0.1327, "volume": 7667265.47, "close_time": 1770263999999, "quote_volume": 1022496.786918, "trades": 6564, "taker_buy_base": 3472837.57, "taker_buy_quote": 463299.157274 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1327, "high": 0.1338, "low": 0.132, "close": 0.1326, "volume": 7442007.93, "close_time": 1770267599999, "quote_volume": 987836.83945, "trades": 9424, "taker_buy_base": 3948231.58, "taker_buy_quote": 524258.834396 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1325, "high": 0.1341, "low": 0.1305, "close": 0.132, "volume": 8703050.01, "close_time": 1770271199999, "quote_volume": 1151356.310568, "trades": 10260, "taker_buy_base": 4057030.97, "taker_buy_quote": 536726.707173 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1321, "high": 0.1322, "low": 0.1297, "close": 0.1301, "volume": 6287174.0, "close_time": 1770274799999, "quote_volume": 821458.424551, "trades": 6927, "taker_buy_base": 2383139.33, "taker_buy_quote": 311638.845652 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1301, "high": 0.1321, "low": 0.1298, "close": 0.13, "volume": 5664233.12, "close_time": 1770278399999, "quote_volume": 742854.429718, "trades": 6940, "taker_buy_base": 2994207.06, "taker_buy_quote": 392831.010561 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1301, "high": 0.1316, "low": 0.1301, "close": 0.1304, "volume": 3773144.91, "close_time": 1770281999999, "quote_volume": 493287.837699, "trades": 4200, "taker_buy_base": 2062783.27, "taker_buy_quote": 269701.122653 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1304, "high": 0.132, "low": 0.1301, "close": 0.1305, "volume": 5783860.81, "close_time": 1770285599999, "quote_volume": 758678.930738, "trades": 5316, "taker_buy_base": 3033903.88, "taker_buy_quote": 397924.873755 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1272, "close": 0.1274, "volume": 8318328.76, "close_time": 1770289199999, "quote_volume": 1070182.888222, "trades": 5867, "taker_buy_base": 3349327.54, "taker_buy_quote": 431245.344433 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1274, "high": 0.1282, "low": 0.1254, "close": 0.127, "volume": 13474569.81, "close_time": 1770292799999, "quote_volume": 1708333.098908, "trades": 10079, "taker_buy_base": 5731828.1, "taker_buy_quote": 727222.155659 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.127, "high": 0.1282, "low": 0.126, "close": 0.1271, "volume": 17230021.78, "close_time": 1770296399999, "quote_volume": 2191009.716037, "trades": 12203, "taker_buy_base": 8529373.77, "taker_buy_quote": 1085071.297871 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1271, "high": 0.1281, "low": 0.126, "close": 0.1263, "volume": 6034312.89, "close_time": 1770299999999, "quote_volume": 765657.541465, "trades": 6448, "taker_buy_base": 2609928.39, "taker_buy_quote": 331413.359816 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1263, "high": 0.1291, "low": 0.1262, "close": 0.1265, "volume": 13454937.58, "close_time": 1770303599999, "quote_volume": 1715543.88349, "trades": 15034, "taker_buy_base": 6457187.13, "taker_buy_quote": 824106.315399 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1265, "high": 0.1271, "low": 0.1175, "close": 0.1211, "volume": 65354176.97, "close_time": 1770307199999, "quote_volume": 7907374.762636, "trades": 43174, "taker_buy_base": 30765093.19, "taker_buy_quote": 3720241.287367 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.121, "high": 0.124, "low": 0.1198, "close": 0.1224, "volume": 22844594.31, "close_time": 1770310799999, "quote_volume": 2783942.087024, "trades": 22773, "taker_buy_base": 11857181.83, "taker_buy_quote": 1445296.229369 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1224, "high": 0.1243, "low": 0.1181, "close": 0.1197, "volume": 25257327.83, "close_time": 1770314399999, "quote_volume": 3051386.69259, "trades": 22377, "taker_buy_base": 11421138.96, "taker_buy_quote": 1381174.425659 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1197, "high": 0.121, "low": 0.118, "close": 0.1206, "volume": 16214642.47, "close_time": 1770317999999, "quote_volume": 1936667.30161, "trades": 18207, "taker_buy_base": 8113456.45, "taker_buy_quote": 969411.059456 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1182, "close": 0.1185, "volume": 11341271.09, "close_time": 1770321599999, "quote_volume": 1353580.10399, "trades": 10697, "taker_buy_base": 4470779.35, "taker_buy_quote": 533743.723024 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1186, "high": 0.1196, "low": 0.1131, "close": 0.116, "volume": 44230184.11, "close_time": 1770325199999, "quote_volume": 5129467.662145, "trades": 31574, "taker_buy_base": 20595354.91, "taker_buy_quote": 2390811.772912 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.116, "high": 0.1193, "low": 0.1143, "close": 0.115, "volume": 27063072.43, "close_time": 1770328799999, "quote_volume": 3155806.741661, "trades": 21331, "taker_buy_base": 13637397.97, "taker_buy_quote": 1591819.729107 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.115, "high": 0.1174, "low": 0.1128, "close": 0.1153, "volume": 15760967.69, "close_time": 1770332399999, "quote_volume": 1813657.08241, "trades": 13320, "taker_buy_base": 7214692.59, "taker_buy_quote": 831246.320187 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1153, "high": 0.1182, "low": 0.1137, "close": 0.1141, "volume": 18113326.9, "close_time": 1770335999999, "quote_volume": 2097680.645758, "trades": 12138, "taker_buy_base": 7571753.32, "taker_buy_quote": 878141.048255 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1141, "high": 0.1148, "low": 0.0997, "close": 0.1117, "volume": 146618720.28, "close_time": 1770339599999, "quote_volume": 15589088.292677, "trades": 77990, "taker_buy_base": 66598453.83, "taker_buy_quote": 7082849.392388 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1118, "high": 0.1158, "low": 0.1111, "close": 0.1156, "volume": 34538523.93, "close_time": 1770343199999, "quote_volume": 3929771.959342, "trades": 21314, "taker_buy_base": 17329673.0, "taker_buy_quote": 1972333.709669 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1125, "close": 0.113, "volume": 12758736.15, "close_time": 1770346799999, "quote_volume": 1455454.178625, "trades": 9479, "taker_buy_base": 6063564.74, "taker_buy_quote": 692032.033101 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1112, "close": 0.1126, "volume": 12487525.25, "close_time": 1770350399999, "quote_volume": 1406048.358878, "trades": 8343, "taker_buy_base": 6205240.4, "taker_buy_quote": 699705.992491 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1127, "high": 0.1144, "low": 0.1121, "close": 0.1144, "volume": 6733128.42, "close_time": 1770353999999, "quote_volume": 763197.912184, "trades": 6179, "taker_buy_base": 3270814.19, "taker_buy_quote": 370701.255256 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1144, "high": 0.1188, "low": 0.114, "close": 0.1183, "volume": 7310974.98, "close_time": 1770357599999, "quote_volume": 852146.198567, "trades": 7498, "taker_buy_base": 4154582.42, "taker_buy_quote": 484560.29917 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1183, "high": 0.1188, "low": 0.116, "close": 0.1162, "volume": 10607939.88, "close_time": 1770361199999, "quote_volume": 1244948.218559, "trades": 8342, "taker_buy_base": 4411818.67, "taker_buy_quote": 518106.245423 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1162, "high": 0.1169, "low": 0.1149, "close": 0.1157, "volume": 9243860.96, "close_time": 1770364799999, "quote_volume": 1071058.375573, "trades": 7386, "taker_buy_base": 3668675.37, "taker_buy_quote": 425290.874137 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1143, "close": 0.115, "volume": 13235915.07, "close_time": 1770368399999, "quote_volume": 1524736.052351, "trades": 8531, "taker_buy_base": 6263372.94, "taker_buy_quote": 721981.823678 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.115, "high": 0.1189, "low": 0.1146, "close": 0.1181, "volume": 11862023.12, "close_time": 1770371999999, "quote_volume": 1384297.539686, "trades": 7638, "taker_buy_base": 5467332.65, "taker_buy_quote": 638094.54511 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1181, "high": 0.1203, "low": 0.1176, "close": 0.1201, "volume": 12995464.26, "close_time": 1770375599999, "quote_volume": 1550195.416459, "trades": 6607, "taker_buy_base": 6783899.0, "taker_buy_quote": 809897.294565 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1193, "close": 0.12, "volume": 8270936.22, "close_time": 1770379199999, "quote_volume": 991632.304839, "trades": 5487, "taker_buy_base": 4800317.59, "taker_buy_quote": 575756.848186 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1189, "close": 0.1202, "volume": 6910718.06, "close_time": 1770382799999, "quote_volume": 827349.178034, "trades": 4640, "taker_buy_base": 3996528.92, "taker_buy_quote": 478718.60135 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1203, "high": 0.1221, "low": 0.1201, "close": 0.1215, "volume": 9209639.35, "close_time": 1770386399999, "quote_volume": 1117301.645637, "trades": 6112, "taker_buy_base": 4777463.14, "taker_buy_quote": 580160.70769 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1215, "high": 0.125, "low": 0.1209, "close": 0.124, "volume": 15824051.36, "close_time": 1770389999999, "quote_volume": 1947574.049451, "trades": 11670, "taker_buy_base": 7349001.59, "taker_buy_quote": 904872.864073 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.124, "high": 0.1244, "low": 0.1226, "close": 0.1236, "volume": 11840439.98, "close_time": 1770393599999, "quote_volume": 1463939.612013, "trades": 10977, "taker_buy_base": 5298633.75, "taker_buy_quote": 655321.222115 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1237, "high": 0.1282, "low": 0.1232, "close": 0.1275, "volume": 19390618.07, "close_time": 1770397199999, "quote_volume": 2447495.083228, "trades": 11227, "taker_buy_base": 10889708.59, "taker_buy_quote": 1374459.556742 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1275, "high": 0.1304, "low": 0.1266, "close": 0.1281, "volume": 17214435.41, "close_time": 1770400799999, "quote_volume": 2213187.070529, "trades": 10781, "taker_buy_base": 8197223.36, "taker_buy_quote": 1054498.760097 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1281, "high": 0.1286, "low": 0.1259, "close": 0.1267, "volume": 12249021.06, "close_time": 1770404399999, "quote_volume": 1553949.709026, "trades": 8197, "taker_buy_base": 4870779.32, "taker_buy_quote": 618099.896214 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1268, "high": 0.1278, "low": 0.1259, "close": 0.1275, "volume": 7301856.93, "close_time": 1770407999999, "quote_volume": 926169.05064, "trades": 5453, "taker_buy_base": 3890232.13, "taker_buy_quote": 493603.690303 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1274, "high": 0.1283, "low": 0.126, "close": 0.1266, "volume": 6427830.38, "close_time": 1770411599999, "quote_volume": 817276.015512, "trades": 4686, "taker_buy_base": 3429517.22, "taker_buy_quote": 436418.920212 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1266, "high": 0.1273, "low": 0.1256, "close": 0.1269, "volume": 5238387.09, "close_time": 1770415199999, "quote_volume": 662092.996932, "trades": 2600, "taker_buy_base": 2090056.07, "taker_buy_quote": 264581.865362 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1269, "high": 0.1287, "low": 0.1267, "close": 0.1285, "volume": 6176441.3, "close_time": 1770418799999, "quote_volume": 787522.524056, "trades": 3620, "taker_buy_base": 3643262.03, "taker_buy_quote": 464571.840963 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1285, "high": 0.129, "low": 0.1269, "close": 0.1272, "volume": 4387115.99, "close_time": 1770422399999, "quote_volume": 559909.441731, "trades": 3022, "taker_buy_base": 1705334.13, "taker_buy_quote": 217749.919615 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1244, "close": 0.1257, "volume": 9962976.57, "close_time": 1770425999999, "quote_volume": 1250222.685948, "trades": 5061, "taker_buy_base": 2946445.45, "taker_buy_quote": 370242.438587 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1256, "high": 0.1261, "low": 0.1245, "close": 0.1257, "volume": 5643815.72, "close_time": 1770429599999, "quote_volume": 706680.9052, "trades": 2994, "taker_buy_base": 2905618.2, "taker_buy_quote": 363830.894103 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1257, "high": 0.1261, "low": 0.1252, "close": 0.1258, "volume": 2432163.24, "close_time": 1770433199999, "quote_volume": 305380.028736, "trades": 1948, "taker_buy_base": 970820.82, "taker_buy_quote": 121879.902694 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1258, "high": 0.1272, "low": 0.1257, "close": 0.1266, "volume": 4337580.16, "close_time": 1770436799999, "quote_volume": 549237.87806, "trades": 2720, "taker_buy_base": 2706918.23, "taker_buy_quote": 342701.781607 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1266, "high": 0.1274, "low": 0.1253, "close": 0.1257, "volume": 5035513.71, "close_time": 1770440399999, "quote_volume": 637293.018435, "trades": 3432, "taker_buy_base": 2490108.74, "taker_buy_quote": 315457.498854 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1257, "high": 0.1263, "low": 0.125, "close": 0.1254, "volume": 3965936.07, "close_time": 1770443999999, "quote_volume": 498401.702228, "trades": 2068, "taker_buy_base": 1280098.58, "taker_buy_quote": 160971.183182 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1234, "close": 0.1234, "volume": 6062047.71, "close_time": 1770447599999, "quote_volume": 757793.438281, "trades": 3455, "taker_buy_base": 1917063.6, "taker_buy_quote": 239960.61575 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1234, "high": 0.124, "low": 0.1207, "close": 0.1222, "volume": 18964864.05, "close_time": 1770451199999, "quote_volume": 2319587.143297, "trades": 10520, "taker_buy_base": 7696785.37, "taker_buy_quote": 941991.127725 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1215, "close": 0.1225, "volume": 6563368.2, "close_time": 1770454799999, "quote_volume": 802017.80285, "trades": 3627, "taker_buy_base": 2997189.1, "taker_buy_quote": 366393.75716 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1225, "high": 0.1231, "low": 0.1218, "close": 0.1221, "volume": 3714279.12, "close_time": 1770458399999, "quote_volume": 454165.467266, "trades": 2035, "taker_buy_base": 1418745.86, "taker_buy_quote": 173569.346529 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1213, "close": 0.1221, "volume": 2347958.98, "close_time": 1770461999999, "quote_volume": 286321.554646, "trades": 1662, "taker_buy_base": 1114373.81, "taker_buy_quote": 135903.585061 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1219, "close": 0.1224, "volume": 1959604.2, "close_time": 1770465599999, "quote_volume": 239412.943824, "trades": 1338, "taker_buy_base": 928390.51, "taker_buy_quote": 113461.434713 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1223, "high": 0.1266, "low": 0.1222, "close": 0.1257, "volume": 15319183.56, "close_time": 1770469199999, "quote_volume": 1913597.262994, "trades": 7945, "taker_buy_base": 10116251.31, "taker_buy_quote": 1262905.618738 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1239, "close": 0.1247, "volume": 4103709.27, "close_time": 1770472799999, "quote_volume": 512942.259804, "trades": 2309, "taker_buy_base": 2126723.81, "taker_buy_quote": 265618.089647 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1246, "high": 0.1251, "low": 0.1233, "close": 0.1238, "volume": 5474302.98, "close_time": 1770476399999, "quote_volume": 678964.661073, "trades": 2745, "taker_buy_base": 1647263.09, "taker_buy_quote": 204523.72292 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1237, "high": 0.1263, "low": 0.1236, "close": 0.1256, "volume": 5954689.85, "close_time": 1770479999999, "quote_volume": 744572.383922, "trades": 3488, "taker_buy_base": 3852555.12, "taker_buy_quote": 482063.346898 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1256, "high": 0.1299, "low": 0.125, "close": 0.1261, "volume": 128557698.77, "close_time": 1770483599999, "quote_volume": 16424968.351037, "trades": 42311, "taker_buy_base": 62558190.62, "taker_buy_quote": 7992926.457942 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.126, "high": 0.1266, "low": 0.1254, "close": 0.1258, "volume": 3554143.28, "close_time": 1770487199999, "quote_volume": 447406.393359, "trades": 2729, "taker_buy_base": 1583196.79, "taker_buy_quote": 199420.604816 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1258, "high": 0.1285, "low": 0.1256, "close": 0.1274, "volume": 6514959.14, "close_time": 1770490799999, "quote_volume": 828845.497046, "trades": 3172, "taker_buy_base": 3589824.22, "taker_buy_quote": 456815.384254 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1261, "close": 0.1262, "volume": 1519960.6, "close_time": 1770494399999, "quote_volume": 192637.476543, "trades": 1706, "taker_buy_base": 583677.3, "taker_buy_quote": 74005.441409 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1262, "high": 0.1274, "low": 0.1261, "close": 0.127, "volume": 3039966.41, "close_time": 1770497999999, "quote_volume": 385278.831672, "trades": 2098, "taker_buy_base": 1763822.92, "taker_buy_quote": 223554.723368 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.127, "high": 0.1274, "low": 0.1263, "close": 0.1267, "volume": 2324214.46, "close_time": 1770501599999, "quote_volume": 294621.112654, "trades": 1393, "taker_buy_base": 924475.01, "taker_buy_quote": 117227.976947 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1262, "close": 0.1265, "volume": 2851241.86, "close_time": 1770505199999, "quote_volume": 361077.282937, "trades": 1577, "taker_buy_base": 1863982.0, "taker_buy_quote": 236100.485195 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1255, "close": 0.1264, "volume": 2911213.86, "close_time": 1770508799999, "quote_volume": 367464.642699, "trades": 1806, "taker_buy_base": 1210013.84, "taker_buy_quote": 152859.266937 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1253, "close": 0.1257, "volume": 2205655.21, "close_time": 1770512399999, "quote_volume": 277333.296087, "trades": 1821, "taker_buy_base": 762503.73, "taker_buy_quote": 95883.688476 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1257, "high": 0.1263, "low": 0.1256, "close": 0.1258, "volume": 1389272.46, "close_time": 1770515999999, "quote_volume": 174990.402707, "trades": 1314, "taker_buy_base": 699305.14, "taker_buy_quote": 88103.348992 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1258, "high": 0.126, "low": 0.1248, "close": 0.1251, "volume": 1527009.59, "close_time": 1770519599999, "quote_volume": 191306.199037, "trades": 1228, "taker_buy_base": 531567.58, "taker_buy_quote": 66666.519463 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1243, "close": 0.1244, "volume": 2115275.09, "close_time": 1770523199999, "quote_volume": 263951.702332, "trades": 1291, "taker_buy_base": 772985.65, "taker_buy_quote": 96516.602301 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1245, "high": 0.1251, "low": 0.1242, "close": 0.125, "volume": 1716537.07, "close_time": 1770526799999, "quote_volume": 214001.5058, "trades": 1163, "taker_buy_base": 800803.9, "taker_buy_quote": 99914.121928 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1241, "close": 0.1242, "volume": 1395222.48, "close_time": 1770530399999, "quote_volume": 173856.039098, "trades": 895, "taker_buy_base": 780634.13, "taker_buy_quote": 97272.040013 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1242, "high": 0.1246, "low": 0.124, "close": 0.1242, "volume": 1352415.9, "close_time": 1770533999999, "quote_volume": 168095.765747, "trades": 1089, "taker_buy_base": 608333.75, "taker_buy_quote": 75635.257618 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1233, "close": 0.1243, "volume": 1771704.05, "close_time": 1770537599999, "quote_volume": 219564.200639, "trades": 1510, "taker_buy_base": 760762.83, "taker_buy_quote": 94288.357186 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1244, "high": 0.1264, "low": 0.1239, "close": 0.1257, "volume": 5148749.33, "close_time": 1770541199999, "quote_volume": 644813.008967, "trades": 4170, "taker_buy_base": 3187583.67, "taker_buy_quote": 399128.463866 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1239, "close": 0.1241, "volume": 4597474.17, "close_time": 1770544799999, "quote_volume": 574043.858705, "trades": 3129, "taker_buy_base": 2838144.0, "taker_buy_quote": 354482.939983 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1231, "close": 0.1238, "volume": 4813353.16, "close_time": 1770548399999, "quote_volume": 596016.150974, "trades": 2858, "taker_buy_base": 2769043.33, "taker_buy_quote": 342897.573348 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1238, "high": 0.1259, "low": 0.1237, "close": 0.1253, "volume": 6102827.9, "close_time": 1770551999999, "quote_volume": 763220.87267, "trades": 3610, "taker_buy_base": 3883470.9, "taker_buy_quote": 485375.854156 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1242, "close": 0.1247, "volume": 2695539.02, "close_time": 1770555599999, "quote_volume": 336199.440161, "trades": 2379, "taker_buy_base": 1292394.16, "taker_buy_quote": 161157.408389 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1247, "high": 0.1249, "low": 0.1239, "close": 0.1245, "volume": 5433485.54, "close_time": 1770559199999, "quote_volume": 675259.806807, "trades": 3061, "taker_buy_base": 2727969.35, "taker_buy_quote": 339184.058657 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1245, "high": 0.1248, "low": 0.1241, "close": 0.1243, "volume": 2203432.37, "close_time": 1770562799999, "quote_volume": 274078.681629, "trades": 1811, "taker_buy_base": 1248567.66, "taker_buy_quote": 155339.715677 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1222, "close": 0.1228, "volume": 6147959.99, "close_time": 1770566399999, "quote_volume": 756424.164912, "trades": 2915, "taker_buy_base": 2028686.2, "taker_buy_quote": 249513.703891 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1228, "high": 0.123, "low": 0.12, "close": 0.1206, "volume": 5078279.38, "close_time": 1770569999999, "quote_volume": 615515.90955, "trades": 3710, "taker_buy_base": 2026207.77, "taker_buy_quote": 245917.7174 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1205, "high": 0.1213, "low": 0.1204, "close": 0.1208, "volume": 4925263.04, "close_time": 1770573599999, "quote_volume": 595131.805674, "trades": 2450, "taker_buy_base": 2348351.03, "taker_buy_quote": 283869.344088 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1209, "high": 0.1223, "low": 0.1207, "close": 0.1215, "volume": 4646342.9, "close_time": 1770577199999, "quote_volume": 564693.18886, "trades": 2457, "taker_buy_base": 2142252.9, "taker_buy_quote": 260363.735713 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1215, "high": 0.1217, "low": 0.1209, "close": 0.1214, "volume": 2944218.39, "close_time": 1770580799999, "quote_volume": 357350.368473, "trades": 1571, "taker_buy_base": 1207640.03, "taker_buy_quote": 146550.829639 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1199, "close": 0.12, "volume": 2084830.36, "close_time": 1770584399999, "quote_volume": 251325.907543, "trades": 2021, "taker_buy_base": 928285.9, "taker_buy_quote": 111887.83539 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.12, "high": 0.1208, "low": 0.1192, "close": 0.1197, "volume": 3078605.94, "close_time": 1770587999999, "quote_volume": 369563.632592, "trades": 2580, "taker_buy_base": 1374751.08, "taker_buy_quote": 165095.161535 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1195, "close": 0.1203, "volume": 1914511.12, "close_time": 1770591599999, "quote_volume": 229667.901227, "trades": 1604, "taker_buy_base": 1002402.23, "taker_buy_quote": 120267.978482 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1203, "high": 0.1233, "low": 0.1192, "close": 0.1202, "volume": 8922310.57, "close_time": 1770595199999, "quote_volume": 1078746.621429, "trades": 6090, "taker_buy_base": 4594257.56, "taker_buy_quote": 555871.986258 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1195, "close": 0.1205, "volume": 2591667.32, "close_time": 1770598799999, "quote_volume": 310908.056698, "trades": 2784, "taker_buy_base": 1315997.54, "taker_buy_quote": 157834.720311 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1204, "high": 0.1218, "low": 0.1198, "close": 0.1206, "volume": 4352103.96, "close_time": 1770602399999, "quote_volume": 524801.077579, "trades": 3634, "taker_buy_base": 2059017.9, "taker_buy_quote": 248322.998183 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1197, "close": 0.1211, "volume": 3678450.66, "close_time": 1770605999999, "quote_volume": 444928.928861, "trades": 2702, "taker_buy_base": 1873528.35, "taker_buy_quote": 226652.946081 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1211, "high": 0.1225, "low": 0.1209, "close": 0.1222, "volume": 2816167.76, "close_time": 1770609599999, "quote_volume": 342938.712334, "trades": 1976, "taker_buy_base": 1705994.09, "taker_buy_quote": 207817.705466 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1213, "close": 0.1213, "volume": 2525222.75, "close_time": 1770613199999, "quote_volume": 307237.975737, "trades": 1592, "taker_buy_base": 770357.45, "taker_buy_quote": 93821.720553 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1213, "high": 0.1217, "low": 0.121, "close": 0.1214, "volume": 1330849.95, "close_time": 1770616799999, "quote_volume": 161477.917147, "trades": 991, "taker_buy_base": 723928.41, "taker_buy_quote": 87850.45932 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1197, "close": 0.1202, "volume": 3012209.66, "close_time": 1770620399999, "quote_volume": 362339.748149, "trades": 1996, "taker_buy_base": 911588.29, "taker_buy_quote": 109485.961291 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1192, "close": 0.1193, "volume": 2651994.47, "close_time": 1770623999999, "quote_volume": 317558.341383, "trades": 1900, "taker_buy_base": 985881.92, "taker_buy_quote": 118123.492488 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1174, "close": 0.118, "volume": 6785104.68, "close_time": 1770627599999, "quote_volume": 804156.076924, "trades": 3595, "taker_buy_base": 3183938.67, "taker_buy_quote": 377477.909947 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.118, "high": 0.1184, "low": 0.1174, "close": 0.1179, "volume": 3113634.12, "close_time": 1770631199999, "quote_volume": 366928.06631, "trades": 2359, "taker_buy_base": 1450455.14, "taker_buy_quote": 170940.967548 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1179, "high": 0.118, "low": 0.1149, "close": 0.116, "volume": 9878239.7, "close_time": 1770634799999, "quote_volume": 1147648.070995, "trades": 4297, "taker_buy_base": 3519123.04, "taker_buy_quote": 409387.324002 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1159, "high": 0.1169, "low": 0.1159, "close": 0.1164, "volume": 4286188.65, "close_time": 1770638399999, "quote_volume": 499326.949104, "trades": 2783, "taker_buy_base": 1956247.72, "taker_buy_quote": 228008.539723 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1164, "high": 0.117, "low": 0.1162, "close": 0.1162, "volume": 2431699.01, "close_time": 1770641999999, "quote_volume": 283502.502403, "trades": 2237, "taker_buy_base": 1264114.54, "taker_buy_quote": 147424.629142 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1152, "close": 0.1152, "volume": 2308477.24, "close_time": 1770645599999, "quote_volume": 267686.459751, "trades": 2333, "taker_buy_base": 1178976.08, "taker_buy_quote": 136786.845665 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1152, "high": 0.118, "low": 0.1152, "close": 0.1175, "volume": 6785129.24, "close_time": 1770649199999, "quote_volume": 790838.480971, "trades": 5604, "taker_buy_base": 3271616.75, "taker_buy_quote": 381402.441623 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1176, "high": 0.1194, "low": 0.1164, "close": 0.119, "volume": 7819026.27, "close_time": 1770652799999, "quote_volume": 920864.083948, "trades": 5810, "taker_buy_base": 3757558.37, "taker_buy_quote": 442515.204084 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.119, "high": 0.1211, "low": 0.1179, "close": 0.1199, "volume": 5960940.29, "close_time": 1770656399999, "quote_volume": 711847.789164, "trades": 4690, "taker_buy_base": 2756628.37, "taker_buy_quote": 329306.635017 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1198, "high": 0.1224, "low": 0.1193, "close": 0.1221, "volume": 7521405.72, "close_time": 1770659999999, "quote_volume": 911621.201654, "trades": 5232, "taker_buy_base": 4088715.21, "taker_buy_quote": 495827.250646 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1221, "high": 0.1227, "low": 0.1203, "close": 0.1209, "volume": 4586050.29, "close_time": 1770663599999, "quote_volume": 555897.039157, "trades": 4059, "taker_buy_base": 1978113.43, "taker_buy_quote": 239938.563212 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1205, "close": 0.1214, "volume": 1734402.64, "close_time": 1770667199999, "quote_volume": 209972.31848, "trades": 2334, "taker_buy_base": 863728.81, "taker_buy_quote": 104614.741473 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1214, "high": 0.122, "low": 0.1202, "close": 0.1208, "volume": 3460807.47, "close_time": 1770670799999, "quote_volume": 418587.536659, "trades": 2918, "taker_buy_base": 1269033.74, "taker_buy_quote": 153553.614791 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1193, "close": 0.1209, "volume": 3333843.0, "close_time": 1770674399999, "quote_volume": 401088.372327, "trades": 2347, "taker_buy_base": 1454783.47, "taker_buy_quote": 175189.078508 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1206, "close": 0.1208, "volume": 1792059.91, "close_time": 1770677999999, "quote_volume": 216863.695488, "trades": 1194, "taker_buy_base": 733504.65, "taker_buy_quote": 88763.481586 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1208, "high": 0.121, "low": 0.1203, "close": 0.1204, "volume": 1351407.38, "close_time": 1770681599999, "quote_volume": 162971.099426, "trades": 1105, "taker_buy_base": 672430.39, "taker_buy_quote": 81112.82949 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1193, "close": 0.1194, "volume": 1731368.27, "close_time": 1770685199999, "quote_volume": 207827.045127, "trades": 1194, "taker_buy_base": 826549.21, "taker_buy_quote": 99236.427336 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1194, "high": 0.1207, "low": 0.1193, "close": 0.1201, "volume": 2096456.35, "close_time": 1770688799999, "quote_volume": 251789.022444, "trades": 1518, "taker_buy_base": 1012526.97, "taker_buy_quote": 121635.909083 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1189, "close": 0.1192, "volume": 1040659.77, "close_time": 1770692399999, "quote_volume": 124285.087833, "trades": 930, "taker_buy_base": 490366.85, "taker_buy_quote": 58580.81813 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1169, "close": 0.1175, "volume": 5806463.5, "close_time": 1770695999999, "quote_volume": 684089.530208, "trades": 2761, "taker_buy_base": 1655547.72, "taker_buy_quote": 194984.365984 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1173, "close": 0.118, "volume": 3315654.91, "close_time": 1770699599999, "quote_volume": 390354.046587, "trades": 1438, "taker_buy_base": 2033689.53, "taker_buy_quote": 239441.852634 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.118, "high": 0.118, "low": 0.1165, "close": 0.1168, "volume": 1905092.27, "close_time": 1770703199999, "quote_volume": 223290.121091, "trades": 1542, "taker_buy_base": 763532.34, "taker_buy_quote": 89437.347829 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1167, "high": 0.117, "low": 0.1146, "close": 0.1149, "volume": 7727587.95, "close_time": 1770706799999, "quote_volume": 894816.643539, "trades": 3758, "taker_buy_base": 2029526.45, "taker_buy_quote": 234748.271324 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.115, "high": 0.1161, "low": 0.1149, "close": 0.1153, "volume": 3795183.59, "close_time": 1770710399999, "quote_volume": 438155.926478, "trades": 2207, "taker_buy_base": 1861279.31, "taker_buy_quote": 214879.801363 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1152, "close": 0.1157, "volume": 3171751.41, "close_time": 1770713999999, "quote_volume": 366832.419115, "trades": 1756, "taker_buy_base": 1750562.58, "taker_buy_quote": 202488.718808 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1151, "close": 0.1155, "volume": 2781416.81, "close_time": 1770717599999, "quote_volume": 321991.824303, "trades": 2037, "taker_buy_base": 1409836.72, "taker_buy_quote": 163301.945023 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1155, "high": 0.116, "low": 0.1152, "close": 0.1156, "volume": 3134906.96, "close_time": 1770721199999, "quote_volume": 361808.847201, "trades": 1863, "taker_buy_base": 1816141.16, "taker_buy_quote": 209623.474397 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1149, "close": 0.1151, "volume": 3569013.26, "close_time": 1770724799999, "quote_volume": 412623.330974, "trades": 1881, "taker_buy_base": 1217900.43, "taker_buy_quote": 140880.363419 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1152, "high": 0.1157, "low": 0.1144, "close": 0.1145, "volume": 2143885.55, "close_time": 1770728399999, "quote_volume": 246569.514881, "trades": 1550, "taker_buy_base": 706410.46, "taker_buy_quote": 81314.167801 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1144, "close": 0.1147, "volume": 2771022.87, "close_time": 1770731999999, "quote_volume": 317759.378876, "trades": 2512, "taker_buy_base": 1453493.87, "taker_buy_quote": 166721.853784 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1147, "high": 0.1156, "low": 0.1139, "close": 0.1147, "volume": 4963403.97, "close_time": 1770735599999, "quote_volume": 569824.445394, "trades": 4554, "taker_buy_base": 2593778.7, "taker_buy_quote": 297988.0153 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1147, "high": 0.1167, "low": 0.1143, "close": 0.1164, "volume": 4946396.6, "close_time": 1770739199999, "quote_volume": 572363.797047, "trades": 2796, "taker_buy_base": 2484860.67, "taker_buy_quote": 287518.709688 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1163, "high": 0.1174, "low": 0.1156, "close": 0.1165, "volume": 3692704.66, "close_time": 1770742799999, "quote_volume": 430454.26129, "trades": 2341, "taker_buy_base": 1723329.67, "taker_buy_quote": 201064.778493 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1157, "close": 0.116, "volume": 2864103.2, "close_time": 1770746399999, "quote_volume": 332921.106648, "trades": 2156, "taker_buy_base": 1126120.21, "taker_buy_quote": 130924.993704 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.116, "high": 0.1164, "low": 0.1131, "close": 0.114, "volume": 5219097.98, "close_time": 1770749999999, "quote_volume": 598294.36463, "trades": 3247, "taker_buy_base": 2067095.08, "taker_buy_quote": 237251.020474 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.114, "high": 0.1154, "low": 0.1135, "close": 0.1149, "volume": 3375173.97, "close_time": 1770753599999, "quote_volume": 385750.730637, "trades": 2194, "taker_buy_base": 1961515.24, "taker_buy_quote": 224182.187043 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1149, "high": 0.115, "low": 0.1143, "close": 0.1146, "volume": 2676258.93, "close_time": 1770757199999, "quote_volume": 306818.815336, "trades": 1540, "taker_buy_base": 910290.07, "taker_buy_quote": 104416.164214 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1137, "close": 0.1142, "volume": 2167319.24, "close_time": 1770760799999, "quote_volume": 247577.406407, "trades": 1304, "taker_buy_base": 1085344.44, "taker_buy_quote": 124047.329608 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1142, "high": 0.1151, "low": 0.1141, "close": 0.1144, "volume": 2650957.95, "close_time": 1770764399999, "quote_volume": 303346.912952, "trades": 1480, "taker_buy_base": 1263337.68, "taker_buy_quote": 144661.782649 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1143, "high": 0.1149, "low": 0.114, "close": 0.1145, "volume": 1552768.26, "close_time": 1770767999999, "quote_volume": 177682.645616, "trades": 1172, "taker_buy_base": 816910.69, "taker_buy_quote": 93466.882119 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1144, "close": 0.115, "volume": 1813628.86, "close_time": 1770771599999, "quote_volume": 208040.272667, "trades": 1314, "taker_buy_base": 1137778.17, "taker_buy_quote": 130528.945568 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.115, "high": 0.1152, "low": 0.1144, "close": 0.115, "volume": 1837603.78, "close_time": 1770775199999, "quote_volume": 210920.367437, "trades": 1348, "taker_buy_base": 949544.89, "taker_buy_quote": 108986.054249 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.115, "high": 0.1156, "low": 0.1145, "close": 0.1146, "volume": 1297506.51, "close_time": 1770778799999, "quote_volume": 149283.369811, "trades": 1137, "taker_buy_base": 487733.67, "taker_buy_quote": 56131.68882 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1145, "high": 0.115, "low": 0.1132, "close": 0.1143, "volume": 3002583.2, "close_time": 1770782399999, "quote_volume": 342116.463961, "trades": 1667, "taker_buy_base": 1526482.57, "taker_buy_quote": 173865.929513 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1127, "close": 0.1131, "volume": 5926197.58, "close_time": 1770785999999, "quote_volume": 672201.510271, "trades": 3405, "taker_buy_base": 2733304.78, "taker_buy_quote": 310087.228841 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1119, "close": 0.1121, "volume": 2941226.77, "close_time": 1770789599999, "quote_volume": 331306.769839, "trades": 2129, "taker_buy_base": 1213656.83, "taker_buy_quote": 136758.883789 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1111, "close": 0.1114, "volume": 5132605.88, "close_time": 1770793199999, "quote_volume": 573008.225085, "trades": 3781, "taker_buy_base": 2106800.66, "taker_buy_quote": 235377.831788 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1114, "high": 0.112, "low": 0.1111, "close": 0.1111, "volume": 2601178.19, "close_time": 1770796799999, "quote_volume": 290007.856679, "trades": 2384, "taker_buy_base": 1468941.28, "taker_buy_quote": 163799.815622 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1108, "close": 0.1114, "volume": 2501136.13, "close_time": 1770800399999, "quote_volume": 278130.945071, "trades": 1642, "taker_buy_base": 952887.67, "taker_buy_quote": 105966.755916 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1102, "close": 0.1103, "volume": 2077091.06, "close_time": 1770803999999, "quote_volume": 230097.995026, "trades": 1631, "taker_buy_base": 913261.15, "taker_buy_quote": 101174.955989 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1087, "close": 0.1089, "volume": 4583948.35, "close_time": 1770807599999, "quote_volume": 501033.891758, "trades": 3381, "taker_buy_base": 1694002.5, "taker_buy_quote": 185153.947124 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.109, "high": 0.1096, "low": 0.1083, "close": 0.1094, "volume": 3606677.86, "close_time": 1770811199999, "quote_volume": 392567.021658, "trades": 2006, "taker_buy_base": 1573100.12, "taker_buy_quote": 171196.079995 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1093, "high": 0.1108, "low": 0.109, "close": 0.1107, "volume": 5053710.92, "close_time": 1770814799999, "quote_volume": 554652.284205, "trades": 2405, "taker_buy_base": 2456159.55, "taker_buy_quote": 269660.991063 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1108, "high": 0.1125, "low": 0.1103, "close": 0.1123, "volume": 8322609.52, "close_time": 1770818399999, "quote_volume": 926432.445934, "trades": 4691, "taker_buy_base": 4395388.56, "taker_buy_quote": 489101.817673 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1124, "high": 0.1166, "low": 0.1101, "close": 0.1103, "volume": 16682081.56, "close_time": 1770821999999, "quote_volume": 1895650.023861, "trades": 12269, "taker_buy_base": 7270829.75, "taker_buy_quote": 825365.828263 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1103, "high": 0.1112, "low": 0.1086, "close": 0.1099, "volume": 9118209.0, "close_time": 1770825599999, "quote_volume": 1001408.149798, "trades": 9094, "taker_buy_base": 4527298.89, "taker_buy_quote": 497352.664759 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1099, "high": 0.1119, "low": 0.109, "close": 0.1092, "volume": 7339283.88, "close_time": 1770829199999, "quote_volume": 809865.441456, "trades": 6229, "taker_buy_base": 2985976.61, "taker_buy_quote": 329569.084784 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1091, "high": 0.1113, "low": 0.1087, "close": 0.1104, "volume": 3898908.6, "close_time": 1770832799999, "quote_volume": 428737.26604, "trades": 3815, "taker_buy_base": 1985314.68, "taker_buy_quote": 218293.752145 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1104, "high": 0.1124, "low": 0.1097, "close": 0.1116, "volume": 4766070.12, "close_time": 1770836399999, "quote_volume": 531297.597997, "trades": 3483, "taker_buy_base": 2323553.86, "taker_buy_quote": 258700.063319 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1105, "close": 0.1109, "volume": 3169409.19, "close_time": 1770839999999, "quote_volume": 353186.513885, "trades": 3432, "taker_buy_base": 1452821.38, "taker_buy_quote": 161906.756976 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1108, "high": 0.112, "low": 0.1103, "close": 0.1117, "volume": 3350482.69, "close_time": 1770843599999, "quote_volume": 372747.954843, "trades": 2365, "taker_buy_base": 1474199.28, "taker_buy_quote": 164118.263241 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1118, "high": 0.1137, "low": 0.1114, "close": 0.113, "volume": 4037666.44, "close_time": 1770847199999, "quote_volume": 454327.227172, "trades": 3418, "taker_buy_base": 2489184.16, "taker_buy_quote": 280050.907007 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.113, "high": 0.114, "low": 0.1115, "close": 0.1116, "volume": 6636637.58, "close_time": 1770850799999, "quote_volume": 751002.001478, "trades": 3351, "taker_buy_base": 4140952.26, "taker_buy_quote": 469029.259158 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1104, "close": 0.1115, "volume": 6105473.42, "close_time": 1770854399999, "quote_volume": 678140.620358, "trades": 2647, "taker_buy_base": 3021374.02, "taker_buy_quote": 335667.404598 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1116, "high": 0.1134, "low": 0.1116, "close": 0.1133, "volume": 3672759.55, "close_time": 1770857999999, "quote_volume": 413484.938504, "trades": 2045, "taker_buy_base": 1827502.75, "taker_buy_quote": 205846.5908 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1133, "high": 0.1149, "low": 0.1133, "close": 0.1142, "volume": 2987370.11, "close_time": 1770861599999, "quote_volume": 341159.826281, "trades": 1951, "taker_buy_base": 1619997.92, "taker_buy_quote": 184880.011361 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1142, "high": 0.1154, "low": 0.1139, "close": 0.1145, "volume": 2115265.97, "close_time": 1770865199999, "quote_volume": 242266.1245, "trades": 1813, "taker_buy_base": 1167889.83, "taker_buy_quote": 133756.798854 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1146, "high": 0.1156, "low": 0.1143, "close": 0.1155, "volume": 1592116.41, "close_time": 1770868799999, "quote_volume": 182935.453542, "trades": 1361, "taker_buy_base": 1045675.96, "taker_buy_quote": 120190.197911 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1145, "close": 0.1145, "volume": 2056394.05, "close_time": 1770872399999, "quote_volume": 236644.907662, "trades": 1699, "taker_buy_base": 1053119.51, "taker_buy_quote": 121190.142566 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1145, "high": 0.1156, "low": 0.1141, "close": 0.1151, "volume": 3426627.16, "close_time": 1770875999999, "quote_volume": 393161.809177, "trades": 2026, "taker_buy_base": 1701839.47, "taker_buy_quote": 195435.854589 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1151, "high": 0.1167, "low": 0.1149, "close": 0.1162, "volume": 2968070.04, "close_time": 1770879599999, "quote_volume": 344204.320115, "trades": 1820, "taker_buy_base": 1798622.73, "taker_buy_quote": 208526.361998 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1154, "close": 0.1165, "volume": 2616825.3, "close_time": 1770883199999, "quote_volume": 303504.292098, "trades": 1293, "taker_buy_base": 1264409.25, "taker_buy_quote": 146660.688033 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1152, "close": 0.1158, "volume": 2382142.44, "close_time": 1770886799999, "quote_volume": 276294.557639, "trades": 1535, "taker_buy_base": 1355777.69, "taker_buy_quote": 157234.880529 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1159, "high": 0.118, "low": 0.1157, "close": 0.1176, "volume": 7362113.73, "close_time": 1770890399999, "quote_volume": 863112.040917, "trades": 3342, "taker_buy_base": 4664245.46, "taker_buy_quote": 546719.906683 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1176, "high": 0.1189, "low": 0.1172, "close": 0.1189, "volume": 4278485.33, "close_time": 1770893999999, "quote_volume": 504264.194036, "trades": 2477, "taker_buy_base": 2282599.94, "taker_buy_quote": 269067.717492 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1177, "close": 0.1179, "volume": 3985020.75, "close_time": 1770897599999, "quote_volume": 471648.427523, "trades": 2544, "taker_buy_base": 1744422.47, "taker_buy_quote": 206407.011402 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1179, "high": 0.118, "low": 0.1163, "close": 0.1167, "volume": 2260099.66, "close_time": 1770901199999, "quote_volume": 264483.421919, "trades": 1671, "taker_buy_base": 1067010.15, "taker_buy_quote": 124844.811768 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1156, "close": 0.1168, "volume": 4624674.38, "close_time": 1770904799999, "quote_volume": 539213.369328, "trades": 3066, "taker_buy_base": 2392453.93, "taker_buy_quote": 279117.582341 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1168, "high": 0.1169, "low": 0.115, "close": 0.1163, "volume": 9452512.2, "close_time": 1770908399999, "quote_volume": 1095413.651978, "trades": 4168, "taker_buy_base": 3657891.02, "taker_buy_quote": 423858.544106 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1164, "high": 0.1179, "low": 0.1154, "close": 0.1154, "volume": 4931885.0, "close_time": 1770911999999, "quote_volume": 574239.578745, "trades": 4111, "taker_buy_base": 2253041.49, "taker_buy_quote": 262618.750244 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1131, "close": 0.1144, "volume": 13518917.98, "close_time": 1770915599999, "quote_volume": 1546167.831623, "trades": 7491, "taker_buy_base": 6202363.6, "taker_buy_quote": 709303.492662 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1144, "high": 0.1157, "low": 0.1139, "close": 0.1146, "volume": 4301381.34, "close_time": 1770919199999, "quote_volume": 494002.917078, "trades": 3336, "taker_buy_base": 2373071.94, "taker_buy_quote": 272682.704338 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1147, "high": 0.116, "low": 0.1144, "close": 0.1155, "volume": 3891583.95, "close_time": 1770922799999, "quote_volume": 448539.455821, "trades": 2618, "taker_buy_base": 2092423.47, "taker_buy_quote": 241308.121667 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1156, "high": 0.1178, "low": 0.1151, "close": 0.1162, "volume": 3912006.46, "close_time": 1770926399999, "quote_volume": 456012.020978, "trades": 2802, "taker_buy_base": 2184007.74, "taker_buy_quote": 254602.585345 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1148, "close": 0.1154, "volume": 2147337.9, "close_time": 1770929999999, "quote_volume": 248404.18943, "trades": 2120, "taker_buy_base": 1228208.7, "taker_buy_quote": 142085.481207 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1154, "high": 0.116, "low": 0.1153, "close": 0.1157, "volume": 1412334.14, "close_time": 1770933599999, "quote_volume": 163351.311905, "trades": 1452, "taker_buy_base": 960174.09, "taker_buy_quote": 111083.696706 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1156, "high": 0.1175, "low": 0.1152, "close": 0.1174, "volume": 2183539.78, "close_time": 1770937199999, "quote_volume": 253950.732857, "trades": 1851, "taker_buy_base": 1191740.51, "taker_buy_quote": 138532.004156 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1174, "high": 0.1197, "low": 0.1172, "close": 0.1192, "volume": 6738709.61, "close_time": 1770940799999, "quote_volume": 797662.435884, "trades": 3550, "taker_buy_base": 3693614.05, "taker_buy_quote": 437137.918803 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1192, "high": 0.12, "low": 0.1166, "close": 0.1168, "volume": 8848232.02, "close_time": 1770944399999, "quote_volume": 1048954.813163, "trades": 3558, "taker_buy_base": 4534647.04, "taker_buy_quote": 537358.018281 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1159, "close": 0.116, "volume": 3223857.15, "close_time": 1770947999999, "quote_volume": 375876.239007, "trades": 2304, "taker_buy_base": 1944189.22, "taker_buy_quote": 226661.281885 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1161, "high": 0.117, "low": 0.1155, "close": 0.1164, "volume": 5418453.28, "close_time": 1770951599999, "quote_volume": 629623.732363, "trades": 2479, "taker_buy_base": 3080491.06, "taker_buy_quote": 358067.934624 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1159, "close": 0.1163, "volume": 1273021.38, "close_time": 1770955199999, "quote_volume": 148051.236751, "trades": 1341, "taker_buy_base": 696366.99, "taker_buy_quote": 81016.648844 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1153, "close": 0.1154, "volume": 2846301.47, "close_time": 1770958799999, "quote_volume": 329344.758459, "trades": 1663, "taker_buy_base": 1180139.23, "taker_buy_quote": 136524.115864 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1148, "close": 0.1148, "volume": 1568826.55, "close_time": 1770962399999, "quote_volume": 180587.696468, "trades": 1171, "taker_buy_base": 621675.88, "taker_buy_quote": 71574.315385 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1149, "high": 0.1154, "low": 0.114, "close": 0.1153, "volume": 1972658.03, "close_time": 1770965999999, "quote_volume": 226044.167366, "trades": 1565, "taker_buy_base": 1121934.26, "taker_buy_quote": 128617.394258 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1151, "close": 0.1152, "volume": 2013312.57, "close_time": 1770969599999, "quote_volume": 232595.147977, "trades": 1761, "taker_buy_base": 984359.33, "taker_buy_quote": 113747.906056 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1152, "high": 0.1168, "low": 0.115, "close": 0.1164, "volume": 1418863.14, "close_time": 1770973199999, "quote_volume": 164427.954876, "trades": 1243, "taker_buy_base": 905642.13, "taker_buy_quote": 104964.967078 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1158, "close": 0.1158, "volume": 962328.21, "close_time": 1770976799999, "quote_volume": 111618.778238, "trades": 943, "taker_buy_base": 538767.74, "taker_buy_quote": 62494.67857 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1153, "close": 0.1154, "volume": 1508252.73, "close_time": 1770980399999, "quote_volume": 174666.934571, "trades": 1367, "taker_buy_base": 750057.56, "taker_buy_quote": 86881.552157 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1148, "close": 0.1155, "volume": 2210207.45, "close_time": 1770983999999, "quote_volume": 254497.985294, "trades": 1334, "taker_buy_base": 1254572.47, "taker_buy_quote": 144540.480818 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1149, "close": 0.1157, "volume": 2666578.16, "close_time": 1770987599999, "quote_volume": 308289.759952, "trades": 1517, "taker_buy_base": 1627625.24, "taker_buy_quote": 188251.994351 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1156, "high": 0.1173, "low": 0.1153, "close": 0.1162, "volume": 6317188.24, "close_time": 1770991199999, "quote_volume": 734910.438456, "trades": 3289, "taker_buy_base": 3418227.75, "taker_buy_quote": 397957.972163 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1162, "high": 0.1186, "low": 0.1158, "close": 0.1178, "volume": 7902412.57, "close_time": 1770994799999, "quote_volume": 926687.502695, "trades": 7214, "taker_buy_base": 4351695.65, "taker_buy_quote": 510391.307886 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1178, "high": 0.1216, "low": 0.1175, "close": 0.119, "volume": 11410024.99, "close_time": 1770998399999, "quote_volume": 1365928.844879, "trades": 8763, "taker_buy_base": 5663730.61, "taker_buy_quote": 677837.195 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1191, "high": 0.1218, "low": 0.1187, "close": 0.1211, "volume": 6406654.13, "close_time": 1771001999999, "quote_volume": 772084.297175, "trades": 3982, "taker_buy_base": 3449235.1, "taker_buy_quote": 415629.58571 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1211, "high": 0.1217, "low": 0.1205, "close": 0.1211, "volume": 3035339.32, "close_time": 1771005599999, "quote_volume": 367537.836539, "trades": 2516, "taker_buy_base": 1523976.64, "taker_buy_quote": 184590.086098 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.121, "high": 0.1217, "low": 0.1204, "close": 0.1214, "volume": 3314183.31, "close_time": 1771009199999, "quote_volume": 400811.514173, "trades": 2564, "taker_buy_base": 1436421.62, "taker_buy_quote": 173852.04762 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1206, "close": 0.1211, "volume": 2095978.98, "close_time": 1771012799999, "quote_volume": 253920.064352, "trades": 1444, "taker_buy_base": 1335766.78, "taker_buy_quote": 161842.545932 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1211, "high": 0.122, "low": 0.1207, "close": 0.1214, "volume": 3966059.02, "close_time": 1771016399999, "quote_volume": 481314.701311, "trades": 2091, "taker_buy_base": 2078795.8, "taker_buy_quote": 252355.069633 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1208, "close": 0.1214, "volume": 1859051.02, "close_time": 1771019999999, "quote_volume": 225924.733267, "trades": 1750, "taker_buy_base": 966283.65, "taker_buy_quote": 117450.217226 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1208, "close": 0.1211, "volume": 1101649.32, "close_time": 1771023599999, "quote_volume": 133562.803081, "trades": 956, "taker_buy_base": 498404.23, "taker_buy_quote": 60430.981795 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1207, "close": 0.1209, "volume": 3498561.94, "close_time": 1771027199999, "quote_volume": 423571.110933, "trades": 1766, "taker_buy_base": 1767127.88, "taker_buy_quote": 213984.908103 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1209, "high": 0.1224, "low": 0.1202, "close": 0.1218, "volume": 5883194.02, "close_time": 1771030799999, "quote_volume": 713310.756678, "trades": 2626, "taker_buy_base": 3504768.61, "taker_buy_quote": 424916.471025 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1213, "close": 0.1219, "volume": 2335556.17, "close_time": 1771034399999, "quote_volume": 284169.590898, "trades": 1376, "taker_buy_base": 1096110.13, "taker_buy_quote": 133344.946939 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1216, "close": 0.1218, "volume": 3360512.45, "close_time": 1771037999999, "quote_volume": 409450.865149, "trades": 1576, "taker_buy_base": 1002050.67, "taker_buy_quote": 122079.456277 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1217, "high": 0.1222, "low": 0.1217, "close": 0.122, "volume": 2205565.97, "close_time": 1771041599999, "quote_volume": 268911.258146, "trades": 1418, "taker_buy_base": 1299275.36, "taker_buy_quote": 158423.851711 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.122, "high": 0.1222, "low": 0.1216, "close": 0.1219, "volume": 1532191.44, "close_time": 1771045199999, "quote_volume": 186795.954473, "trades": 940, "taker_buy_base": 720555.85, "taker_buy_quote": 87836.795858 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1214, "close": 0.1216, "volume": 2036362.91, "close_time": 1771048799999, "quote_volume": 248824.236299, "trades": 1219, "taker_buy_base": 784487.31, "taker_buy_quote": 95898.963609 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1207, "close": 0.1213, "volume": 1999339.81, "close_time": 1771052399999, "quote_volume": 242020.179004, "trades": 965, "taker_buy_base": 718776.47, "taker_buy_quote": 87010.594353 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1213, "high": 0.1222, "low": 0.1213, "close": 0.1219, "volume": 1628667.14, "close_time": 1771055999999, "quote_volume": 198456.427788, "trades": 1065, "taker_buy_base": 788158.61, "taker_buy_quote": 96065.007899 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1219, "high": 0.1248, "low": 0.1218, "close": 0.1244, "volume": 6700085.18, "close_time": 1771059599999, "quote_volume": 825676.376566, "trades": 3069, "taker_buy_base": 4246537.94, "taker_buy_quote": 522985.855106 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1234, "close": 0.1236, "volume": 5160356.49, "close_time": 1771063199999, "quote_volume": 639161.39636, "trades": 1842, "taker_buy_base": 1947653.74, "taker_buy_quote": 241203.152567 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1231, "close": 0.1234, "volume": 1547743.16, "close_time": 1771066799999, "quote_volume": 191037.309858, "trades": 971, "taker_buy_base": 688830.47, "taker_buy_quote": 85050.648 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1234, "high": 0.1257, "low": 0.1234, "close": 0.1251, "volume": 5856365.58, "close_time": 1771070399999, "quote_volume": 730655.535867, "trades": 3007, "taker_buy_base": 3103515.39, "taker_buy_quote": 387151.825257 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1244, "close": 0.1247, "volume": 3579732.12, "close_time": 1771073999999, "quote_volume": 447239.642533, "trades": 2331, "taker_buy_base": 1258470.71, "taker_buy_quote": 157269.005124 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1246, "high": 0.125, "low": 0.1239, "close": 0.1249, "volume": 4476216.92, "close_time": 1771077599999, "quote_volume": 557378.363318, "trades": 2384, "taker_buy_base": 2060003.47, "taker_buy_quote": 256674.273283 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1249, "high": 0.1262, "low": 0.1248, "close": 0.1259, "volume": 2769879.1, "close_time": 1771081199999, "quote_volume": 347150.236685, "trades": 2196, "taker_buy_base": 1485060.28, "taker_buy_quote": 186224.54744 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1253, "close": 0.1263, "volume": 2999083.02, "close_time": 1771084799999, "quote_volume": 376904.934704, "trades": 1849, "taker_buy_base": 1639490.22, "taker_buy_quote": 206084.044068 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1263, "high": 0.1274, "low": 0.1254, "close": 0.1267, "volume": 4791662.96, "close_time": 1771088399999, "quote_volume": 604987.283662, "trades": 4255, "taker_buy_base": 2656166.28, "taker_buy_quote": 335365.378672 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1268, "high": 0.1281, "low": 0.1264, "close": 0.1273, "volume": 4963513.03, "close_time": 1771091999999, "quote_volume": 632183.608241, "trades": 3594, "taker_buy_base": 2879435.42, "taker_buy_quote": 366830.474947 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1273, "high": 0.1293, "low": 0.1272, "close": 0.1292, "volume": 4540387.39, "close_time": 1771095599999, "quote_volume": 582785.68765, "trades": 3373, "taker_buy_base": 2195548.02, "taker_buy_quote": 281821.643943 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1291, "high": 0.1299, "low": 0.1281, "close": 0.1294, "volume": 3535440.92, "close_time": 1771099199999, "quote_volume": 456642.954986, "trades": 2948, "taker_buy_base": 1746206.31, "taker_buy_quote": 225631.041753 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1295, "high": 0.1299, "low": 0.1279, "close": 0.1285, "volume": 3210604.6, "close_time": 1771102799999, "quote_volume": 413534.136927, "trades": 2606, "taker_buy_base": 1713539.59, "taker_buy_quote": 220904.771933 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1285, "high": 0.1295, "low": 0.1273, "close": 0.128, "volume": 4526472.37, "close_time": 1771106399999, "quote_volume": 581905.801955, "trades": 4103, "taker_buy_base": 2331318.33, "taker_buy_quote": 299975.370743 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.128, "high": 0.1301, "low": 0.1278, "close": 0.1295, "volume": 6875426.92, "close_time": 1771109999999, "quote_volume": 889037.680665, "trades": 4087, "taker_buy_base": 3764436.53, "taker_buy_quote": 486146.351048 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1282, "close": 0.1285, "volume": 3759433.74, "close_time": 1771113599999, "quote_volume": 484413.444131, "trades": 2977, "taker_buy_base": 1752817.33, "taker_buy_quote": 225991.569608 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1274, "close": 0.1286, "volume": 3657411.59, "close_time": 1771117199999, "quote_volume": 468226.450875, "trades": 2374, "taker_buy_base": 1484716.86, "taker_buy_quote": 190154.160896 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1285, "high": 0.1297, "low": 0.1278, "close": 0.1291, "volume": 5334593.54, "close_time": 1771120799999, "quote_volume": 687097.168222, "trades": 3327, "taker_buy_base": 2333676.08, "taker_buy_quote": 300575.841386 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1275, "close": 0.1289, "volume": 3787306.81, "close_time": 1771124399999, "quote_volume": 486443.338909, "trades": 2933, "taker_buy_base": 1280373.07, "taker_buy_quote": 164425.465693 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1268, "close": 0.1289, "volume": 5547689.14, "close_time": 1771127999999, "quote_volume": 710180.166155, "trades": 4314, "taker_buy_base": 2268997.71, "taker_buy_quote": 290510.663284 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1289, "high": 0.1306, "low": 0.1286, "close": 0.1295, "volume": 7914007.32, "close_time": 1771131599999, "quote_volume": 1025037.306037, "trades": 5595, "taker_buy_base": 4572219.19, "taker_buy_quote": 592392.089894 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1295, "high": 0.1308, "low": 0.1292, "close": 0.1299, "volume": 2905370.77, "close_time": 1771135199999, "quote_volume": 377766.820434, "trades": 3039, "taker_buy_base": 1559185.05, "taker_buy_quote": 202773.801757 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.13, "high": 0.1301, "low": 0.1288, "close": 0.129, "volume": 2087624.37, "close_time": 1771138799999, "quote_volume": 270329.80407, "trades": 1407, "taker_buy_base": 862966.08, "taker_buy_quote": 111757.148349 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.129, "high": 0.131, "low": 0.129, "close": 0.1296, "volume": 3239985.69, "close_time": 1771142399999, "quote_volume": 420848.757599, "trades": 2597, "taker_buy_base": 1887355.18, "taker_buy_quote": 245110.267688 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1263, "close": 0.127, "volume": 6808647.0, "close_time": 1771145999999, "quote_volume": 866569.979275, "trades": 3883, "taker_buy_base": 2647664.84, "taker_buy_quote": 336894.058881 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.127, "high": 0.128, "low": 0.1267, "close": 0.1274, "volume": 2543107.18, "close_time": 1771149599999, "quote_volume": 323547.247889, "trades": 2097, "taker_buy_base": 1016786.06, "taker_buy_quote": 129385.424742 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1258, "close": 0.1266, "volume": 4291975.8, "close_time": 1771153199999, "quote_volume": 542987.510588, "trades": 2748, "taker_buy_base": 1569314.75, "taker_buy_quote": 198529.203063 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1267, "high": 0.1268, "low": 0.1259, "close": 0.1261, "volume": 4571196.8, "close_time": 1771156799999, "quote_volume": 576984.462296, "trades": 1466, "taker_buy_base": 2536200.58, "taker_buy_quote": 320088.86847 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1261, "high": 0.1264, "low": 0.1229, "close": 0.123, "volume": 7250772.5, "close_time": 1771160399999, "quote_volume": 905219.024825, "trades": 4529, "taker_buy_base": 2583751.17, "taker_buy_quote": 323187.855162 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.123, "high": 0.1243, "low": 0.1216, "close": 0.1221, "volume": 9155900.74, "close_time": 1771163999999, "quote_volume": 1126162.54097, "trades": 5931, "taker_buy_base": 3292507.21, "taker_buy_quote": 405303.928097 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1221, "high": 0.1234, "low": 0.122, "close": 0.1233, "volume": 3750737.52, "close_time": 1771167599999, "quote_volume": 459918.47973, "trades": 2541, "taker_buy_base": 2008213.53, "taker_buy_quote": 246272.745619 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1232, "high": 0.1237, "low": 0.1229, "close": 0.1233, "volume": 2295546.13, "close_time": 1771171199999, "quote_volume": 283250.472022, "trades": 1187, "taker_buy_base": 1186427.18, "taker_buy_quote": 146480.108936 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1232, "high": 0.1233, "low": 0.122, "close": 0.1226, "volume": 3257026.07, "close_time": 1771174799999, "quote_volume": 399858.464266, "trades": 2238, "taker_buy_base": 939751.82, "taker_buy_quote": 115352.093787 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1226, "high": 0.1227, "low": 0.1191, "close": 0.1205, "volume": 11713091.86, "close_time": 1771178399999, "quote_volume": 1412085.177757, "trades": 5518, "taker_buy_base": 4664592.51, "taker_buy_quote": 561858.925448 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1189, "close": 0.1194, "volume": 6741984.49, "close_time": 1771181999999, "quote_volume": 807195.301715, "trades": 4024, "taker_buy_base": 2463420.68, "taker_buy_quote": 295270.36733 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1194, "high": 0.1206, "low": 0.1186, "close": 0.1198, "volume": 4268092.42, "close_time": 1771185599999, "quote_volume": 510022.693316, "trades": 3322, "taker_buy_base": 1937251.37, "taker_buy_quote": 231768.77098 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1198, "high": 0.1204, "low": 0.1193, "close": 0.1203, "volume": 2517467.4, "close_time": 1771189199999, "quote_volume": 301976.521915, "trades": 1593, "taker_buy_base": 1418364.83, "taker_buy_quote": 170248.757613 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1203, "close": 0.1211, "volume": 3264957.78, "close_time": 1771192799999, "quote_volume": 394630.422609, "trades": 1741, "taker_buy_base": 1895582.5, "taker_buy_quote": 229194.750739 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.121, "high": 0.1216, "low": 0.1209, "close": 0.1211, "volume": 1489227.59, "close_time": 1771196399999, "quote_volume": 180571.562868, "trades": 1085, "taker_buy_base": 744233.63, "taker_buy_quote": 90242.536508 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.121, "high": 0.122, "low": 0.1199, "close": 0.1216, "volume": 2723345.42, "close_time": 1771199999999, "quote_volume": 329609.496429, "trades": 1688, "taker_buy_base": 1483514.26, "taker_buy_quote": 179600.290111 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1216, "high": 0.1221, "low": 0.1209, "close": 0.1213, "volume": 1982325.71, "close_time": 1771203599999, "quote_volume": 240721.877599, "trades": 1542, "taker_buy_base": 838864.76, "taker_buy_quote": 101905.52867 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1203, "close": 0.1207, "volume": 2288494.4, "close_time": 1771207199999, "quote_volume": 277203.100312, "trades": 1166, "taker_buy_base": 1350045.07, "taker_buy_quote": 163559.414063 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1202, "close": 0.1206, "volume": 1824268.43, "close_time": 1771210799999, "quote_volume": 220003.17856, "trades": 1459, "taker_buy_base": 834904.34, "taker_buy_quote": 100729.915451 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1206, "high": 0.121, "low": 0.1204, "close": 0.121, "volume": 1957608.23, "close_time": 1771214399999, "quote_volume": 236290.105698, "trades": 1117, "taker_buy_base": 791174.56, "taker_buy_quote": 95530.858312 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1209, "high": 0.122, "low": 0.1209, "close": 0.122, "volume": 1529925.02, "close_time": 1771217999999, "quote_volume": 185975.045761, "trades": 1239, "taker_buy_base": 783181.29, "taker_buy_quote": 95232.863994 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.122, "high": 0.1223, "low": 0.1198, "close": 0.12, "volume": 2513818.1, "close_time": 1771221599999, "quote_volume": 303481.122726, "trades": 1652, "taker_buy_base": 841293.72, "taker_buy_quote": 101782.63098 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.12, "high": 0.1215, "low": 0.1199, "close": 0.1213, "volume": 3352700.53, "close_time": 1771225199999, "quote_volume": 405613.572211, "trades": 1165, "taker_buy_base": 2587120.31, "taker_buy_quote": 313178.523484 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1196, "close": 0.1199, "volume": 11619422.87, "close_time": 1771228799999, "quote_volume": 1408842.874034, "trades": 4112, "taker_buy_base": 7330345.13, "taker_buy_quote": 890210.593653 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1199, "high": 0.1206, "low": 0.1195, "close": 0.1203, "volume": 13489438.87, "close_time": 1771232399999, "quote_volume": 1618312.68416, "trades": 3781, "taker_buy_base": 3989813.79, "taker_buy_quote": 478853.688718 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1203, "high": 0.1215, "low": 0.1203, "close": 0.1213, "volume": 3465415.48, "close_time": 1771235999999, "quote_volume": 419238.217148, "trades": 1608, "taker_buy_base": 1651219.6, "taker_buy_quote": 199832.542881 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1209, "close": 0.1213, "volume": 3351008.76, "close_time": 1771239599999, "quote_volume": 406215.531848, "trades": 1420, "taker_buy_base": 1489207.56, "taker_buy_quote": 180541.606647 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1194, "close": 0.121, "volume": 3594682.18, "close_time": 1771243199999, "quote_volume": 432610.384915, "trades": 2088, "taker_buy_base": 1648942.61, "taker_buy_quote": 198475.286531 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.121, "high": 0.1243, "low": 0.1205, "close": 0.1238, "volume": 7653714.86, "close_time": 1771246799999, "quote_volume": 940440.26982, "trades": 3641, "taker_buy_base": 4753861.5, "taker_buy_quote": 584103.538941 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1238, "high": 0.1244, "low": 0.1206, "close": 0.1209, "volume": 6559683.79, "close_time": 1771250399999, "quote_volume": 801842.761073, "trades": 4638, "taker_buy_base": 2574963.93, "taker_buy_quote": 314965.5369 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1201, "close": 0.1213, "volume": 4285645.47, "close_time": 1771253999999, "quote_volume": 519013.559319, "trades": 3215, "taker_buy_base": 2470729.99, "taker_buy_quote": 299419.105752 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1212, "high": 0.1221, "low": 0.1185, "close": 0.1194, "volume": 4832743.77, "close_time": 1771257599999, "quote_volume": 578388.924391, "trades": 4129, "taker_buy_base": 2070350.84, "taker_buy_quote": 247788.447377 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1194, "high": 0.1209, "low": 0.1193, "close": 0.1204, "volume": 4306597.51, "close_time": 1771261199999, "quote_volume": 517964.234857, "trades": 2606, "taker_buy_base": 2045100.33, "taker_buy_quote": 246061.207964 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1203, "high": 0.121, "low": 0.1197, "close": 0.1203, "volume": 2017915.17, "close_time": 1771264799999, "quote_volume": 243004.831254, "trades": 1662, "taker_buy_base": 965867.17, "taker_buy_quote": 116365.874255 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1203, "high": 0.121, "low": 0.12, "close": 0.1202, "volume": 1738113.57, "close_time": 1771268399999, "quote_volume": 209416.75904, "trades": 1076, "taker_buy_base": 814376.45, "taker_buy_quote": 98125.943797 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1199, "close": 0.1208, "volume": 3087054.31, "close_time": 1771271999999, "quote_volume": 371943.904742, "trades": 1443, "taker_buy_base": 1287883.03, "taker_buy_quote": 155271.049397 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1208, "high": 0.1223, "low": 0.1203, "close": 0.122, "volume": 2368511.93, "close_time": 1771275599999, "quote_volume": 287657.975558, "trades": 1494, "taker_buy_base": 1485027.89, "taker_buy_quote": 180471.724182 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.122, "high": 0.124, "low": 0.1216, "close": 0.1238, "volume": 5313233.35, "close_time": 1771279199999, "quote_volume": 651915.490165, "trades": 2384, "taker_buy_base": 3500685.87, "taker_buy_quote": 429415.570705 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1229, "close": 0.1232, "volume": 3664998.19, "close_time": 1771282799999, "quote_volume": 452781.984177, "trades": 2008, "taker_buy_base": 1574601.92, "taker_buy_quote": 194587.522326 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1232, "high": 0.1236, "low": 0.1229, "close": 0.1231, "volume": 1592438.25, "close_time": 1771286399999, "quote_volume": 196050.189161, "trades": 1171, "taker_buy_base": 617656.73, "taker_buy_quote": 76072.013266 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1232, "high": 0.1236, "low": 0.1227, "close": 0.123, "volume": 1650289.33, "close_time": 1771289999999, "quote_volume": 203327.733635, "trades": 1162, "taker_buy_base": 783023.38, "taker_buy_quote": 96510.890812 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1223, "close": 0.1225, "volume": 871504.17, "close_time": 1771293599999, "quote_volume": 107069.68575, "trades": 967, "taker_buy_base": 381632.47, "taker_buy_quote": 46915.563759 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1224, "high": 0.1241, "low": 0.1216, "close": 0.1237, "volume": 3658304.75, "close_time": 1771297199999, "quote_volume": 450511.120135, "trades": 1571, "taker_buy_base": 1686344.01, "taker_buy_quote": 208034.482104 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1227, "close": 0.1227, "volume": 1722055.77, "close_time": 1771300799999, "quote_volume": 212055.774615, "trades": 885, "taker_buy_base": 516263.97, "taker_buy_quote": 63532.286504 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1222, "close": 0.1227, "volume": 1494615.73, "close_time": 1771304399999, "quote_volume": 183276.398893, "trades": 1089, "taker_buy_base": 783964.31, "taker_buy_quote": 96178.290791 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1228, "high": 0.1228, "low": 0.121, "close": 0.122, "volume": 2893057.83, "close_time": 1771307999999, "quote_volume": 352262.6433, "trades": 1397, "taker_buy_base": 1232149.33, "taker_buy_quote": 149945.107315 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.122, "high": 0.1229, "low": 0.122, "close": 0.1224, "volume": 1006006.16, "close_time": 1771311599999, "quote_volume": 123159.167752, "trades": 715, "taker_buy_base": 552864.28, "taker_buy_quote": 67653.975514 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1218, "close": 0.122, "volume": 864680.56, "close_time": 1771315199999, "quote_volume": 105660.012815, "trades": 741, "taker_buy_base": 377112.65, "taker_buy_quote": 46090.171723 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.122, "high": 0.1222, "low": 0.1209, "close": 0.1211, "volume": 1493769.7, "close_time": 1771318799999, "quote_volume": 181462.824956, "trades": 996, "taker_buy_base": 615710.76, "taker_buy_quote": 74817.446208 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1206, "close": 0.121, "volume": 1456522.15, "close_time": 1771322399999, "quote_volume": 176087.232939, "trades": 1121, "taker_buy_base": 617100.28, "taker_buy_quote": 74604.77112 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1199, "close": 0.1201, "volume": 1505498.44, "close_time": 1771325999999, "quote_volume": 181149.564845, "trades": 1339, "taker_buy_base": 508226.9, "taker_buy_quote": 61187.360997 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1202, "high": 0.1207, "low": 0.12, "close": 0.1204, "volume": 1293052.42, "close_time": 1771329599999, "quote_volume": 155647.668621, "trades": 1276, "taker_buy_base": 636276.28, "taker_buy_quote": 76599.343719 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1203, "high": 0.1209, "low": 0.1199, "close": 0.12, "volume": 2224432.31, "close_time": 1771333199999, "quote_volume": 267944.121174, "trades": 1355, "taker_buy_base": 852708.08, "taker_buy_quote": 102649.838577 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.12, "high": 0.1211, "low": 0.1196, "close": 0.1205, "volume": 6510784.45, "close_time": 1771336799999, "quote_volume": 783011.907068, "trades": 3378, "taker_buy_base": 2824526.32, "taker_buy_quote": 339911.996412 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1183, "close": 0.1188, "volume": 7935428.13, "close_time": 1771340399999, "quote_volume": 952175.284652, "trades": 5786, "taker_buy_base": 3560536.03, "taker_buy_quote": 427944.594602 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1187, "high": 0.1203, "low": 0.1183, "close": 0.1203, "volume": 5312687.53, "close_time": 1771343999999, "quote_volume": 634324.175343, "trades": 5081, "taker_buy_base": 2861408.38, "taker_buy_quote": 341724.874953 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1203, "high": 0.1231, "low": 0.1201, "close": 0.1211, "volume": 5047492.43, "close_time": 1771347599999, "quote_volume": 614390.193172, "trades": 3679, "taker_buy_base": 2572839.3, "taker_buy_quote": 313168.645435 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1211, "high": 0.1211, "low": 0.119, "close": 0.1198, "volume": 4261121.82, "close_time": 1771351199999, "quote_volume": 510987.786825, "trades": 2716, "taker_buy_base": 1541570.77, "taker_buy_quote": 184733.836007 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1199, "high": 0.1232, "low": 0.1197, "close": 0.1223, "volume": 3951132.37, "close_time": 1771354799999, "quote_volume": 481592.462857, "trades": 2402, "taker_buy_base": 2576199.22, "taker_buy_quote": 313953.656175 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1213, "close": 0.1214, "volume": 2213558.39, "close_time": 1771358399999, "quote_volume": 269754.771803, "trades": 1794, "taker_buy_base": 1164115.85, "taker_buy_quote": 141920.902868 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1205, "close": 0.1211, "volume": 2104867.95, "close_time": 1771361999999, "quote_volume": 254627.750162, "trades": 1208, "taker_buy_base": 948701.73, "taker_buy_quote": 114789.962617 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.121, "high": 0.1218, "low": 0.1202, "close": 0.1207, "volume": 2014114.05, "close_time": 1771365599999, "quote_volume": 243368.567531, "trades": 1746, "taker_buy_base": 831859.34, "taker_buy_quote": 100541.518456 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1202, "close": 0.1206, "volume": 1558487.16, "close_time": 1771369199999, "quote_volume": 187939.88432, "trades": 1465, "taker_buy_base": 828620.22, "taker_buy_quote": 99924.713649 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1202, "close": 0.1205, "volume": 1383053.5, "close_time": 1771372799999, "quote_volume": 166662.992494, "trades": 1198, "taker_buy_base": 629181.38, "taker_buy_quote": 75840.026241 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1197, "close": 0.1199, "volume": 1378569.72, "close_time": 1771376399999, "quote_volume": 165728.912043, "trades": 1300, "taker_buy_base": 715596.14, "taker_buy_quote": 86066.44142 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1199, "high": 0.12, "low": 0.1193, "close": 0.1196, "volume": 1316537.24, "close_time": 1771379999999, "quote_volume": 157416.113195, "trades": 1165, "taker_buy_base": 528433.79, "taker_buy_quote": 63186.625843 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1196, "high": 0.1207, "low": 0.1196, "close": 0.1205, "volume": 1098441.53, "close_time": 1771383599999, "quote_volume": 132120.457099, "trades": 1052, "taker_buy_base": 736690.57, "taker_buy_quote": 88609.443498 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1203, "close": 0.1207, "volume": 775986.65, "close_time": 1771387199999, "quote_volume": 93620.236397, "trades": 810, "taker_buy_base": 395815.31, "taker_buy_quote": 47779.771697 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1206, "high": 0.1207, "low": 0.12, "close": 0.1204, "volume": 1347356.55, "close_time": 1771390799999, "quote_volume": 162191.360051, "trades": 1109, "taker_buy_base": 542274.39, "taker_buy_quote": 65245.377586 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1204, "high": 0.121, "low": 0.1203, "close": 0.1208, "volume": 854431.58, "close_time": 1771394399999, "quote_volume": 103010.265681, "trades": 566, "taker_buy_base": 368145.94, "taker_buy_quote": 44424.309748 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1206, "close": 0.1206, "volume": 717864.44, "close_time": 1771397999999, "quote_volume": 86824.881085, "trades": 661, "taker_buy_base": 364840.19, "taker_buy_quote": 44137.809593 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1202, "close": 0.1215, "volume": 1095474.48, "close_time": 1771401599999, "quote_volume": 132528.681571, "trades": 769, "taker_buy_base": 668019.47, "taker_buy_quote": 80909.938899 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1215, "high": 0.122, "low": 0.121, "close": 0.1211, "volume": 1260336.31, "close_time": 1771405199999, "quote_volume": 153059.275059, "trades": 1210, "taker_buy_base": 638526.85, "taker_buy_quote": 77564.723377 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1204, "close": 0.1205, "volume": 1634122.05, "close_time": 1771408799999, "quote_volume": 197428.913133, "trades": 1038, "taker_buy_base": 645041.05, "taker_buy_quote": 77961.777893 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1206, "high": 0.121, "low": 0.1199, "close": 0.12, "volume": 1564426.23, "close_time": 1771412399999, "quote_volume": 188238.198829, "trades": 1024, "taker_buy_base": 621167.79, "taker_buy_quote": 74778.97543 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1189, "close": 0.1196, "volume": 2284374.82, "close_time": 1771415999999, "quote_volume": 273214.313843, "trades": 1703, "taker_buy_base": 826582.66, "taker_buy_quote": 98925.557835 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1196, "high": 0.12, "low": 0.1187, "close": 0.119, "volume": 2172449.99, "close_time": 1771419599999, "quote_volume": 258880.392853, "trades": 1841, "taker_buy_base": 756876.03, "taker_buy_quote": 90280.174324 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1171, "close": 0.1178, "volume": 7304739.9, "close_time": 1771423199999, "quote_volume": 860510.90596, "trades": 3370, "taker_buy_base": 2980571.14, "taker_buy_quote": 351135.105442 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1177, "high": 0.1188, "low": 0.1173, "close": 0.1184, "volume": 4385167.6, "close_time": 1771426799999, "quote_volume": 517031.339894, "trades": 3745, "taker_buy_base": 1991131.04, "taker_buy_quote": 234801.810025 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1184, "high": 0.121, "low": 0.1184, "close": 0.1194, "volume": 5545917.46, "close_time": 1771430399999, "quote_volume": 662528.420515, "trades": 3436, "taker_buy_base": 3352710.31, "taker_buy_quote": 400680.280063 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1173, "close": 0.1176, "volume": 3044448.72, "close_time": 1771433999999, "quote_volume": 359816.554527, "trades": 2383, "taker_buy_base": 902231.94, "taker_buy_quote": 106611.094475 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1172, "close": 0.1174, "volume": 2189850.69, "close_time": 1771437599999, "quote_volume": 257970.946412, "trades": 1833, "taker_buy_base": 993882.0, "taker_buy_quote": 117116.294047 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1159, "close": 0.1161, "volume": 6310723.32, "close_time": 1771441199999, "quote_volume": 735863.518015, "trades": 3712, "taker_buy_base": 2326597.74, "taker_buy_quote": 271441.455192 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1144, "close": 0.1149, "volume": 6096370.68, "close_time": 1771444799999, "quote_volume": 701807.945933, "trades": 4630, "taker_buy_base": 2911298.99, "taker_buy_quote": 335093.744961 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1149, "high": 0.1155, "low": 0.1145, "close": 0.1147, "volume": 2919185.46, "close_time": 1771448399999, "quote_volume": 335419.607622, "trades": 2617, "taker_buy_base": 1459367.38, "taker_buy_quote": 167667.968475 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1148, "high": 0.1152, "low": 0.1142, "close": 0.1144, "volume": 2319615.53, "close_time": 1771451999999, "quote_volume": 265705.109816, "trades": 1364, "taker_buy_base": 1277291.91, "taker_buy_quote": 146374.536348 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1143, "high": 0.1152, "low": 0.114, "close": 0.1151, "volume": 2673314.99, "close_time": 1771455599999, "quote_volume": 305932.834695, "trades": 1581, "taker_buy_base": 1425913.58, "taker_buy_quote": 163238.417138 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1145, "close": 0.115, "volume": 1563426.57, "close_time": 1771459199999, "quote_volume": 179604.049097, "trades": 1005, "taker_buy_base": 853070.75, "taker_buy_quote": 98027.587041 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1151, "high": 0.1151, "low": 0.114, "close": 0.1141, "volume": 2091308.42, "close_time": 1771462799999, "quote_volume": 239420.598801, "trades": 1564, "taker_buy_base": 1071775.44, "taker_buy_quote": 122710.905264 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1142, "high": 0.1151, "low": 0.1142, "close": 0.1147, "volume": 3333355.32, "close_time": 1771466399999, "quote_volume": 382137.752191, "trades": 1637, "taker_buy_base": 2030125.18, "taker_buy_quote": 232754.700408 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1147, "high": 0.115, "low": 0.1143, "close": 0.1148, "volume": 1318923.58, "close_time": 1771469999999, "quote_volume": 151206.885023, "trades": 1178, "taker_buy_base": 713202.28, "taker_buy_quote": 81791.171454 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1147, "high": 0.1155, "low": 0.1145, "close": 0.1152, "volume": 1361892.27, "close_time": 1771473599999, "quote_volume": 156689.29167, "trades": 1229, "taker_buy_base": 714876.54, "taker_buy_quote": 82237.611223 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1147, "close": 0.115, "volume": 1486624.89, "close_time": 1771477199999, "quote_volume": 171221.906738, "trades": 923, "taker_buy_base": 816865.32, "taker_buy_quote": 94114.294891 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1149, "high": 0.115, "low": 0.1137, "close": 0.1144, "volume": 3224225.46, "close_time": 1771480799999, "quote_volume": 368813.636758, "trades": 1436, "taker_buy_base": 1321395.72, "taker_buy_quote": 151199.982563 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1143, "high": 0.115, "low": 0.1143, "close": 0.1146, "volume": 1239280.22, "close_time": 1771484399999, "quote_volume": 142134.521623, "trades": 1026, "taker_buy_base": 635206.29, "taker_buy_quote": 72870.98911 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1146, "high": 0.1146, "low": 0.114, "close": 0.1144, "volume": 2010135.22, "close_time": 1771487999999, "quote_volume": 229847.594654, "trades": 1373, "taker_buy_base": 1016865.75, "taker_buy_quote": 116315.329612 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1124, "close": 0.1127, "volume": 4840200.63, "close_time": 1771491599999, "quote_volume": 547771.620561, "trades": 2566, "taker_buy_base": 1994261.92, "taker_buy_quote": 225687.916779 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1127, "close": 0.1129, "volume": 2098470.82, "close_time": 1771495199999, "quote_volume": 237258.302873, "trades": 1311, "taker_buy_base": 948573.46, "taker_buy_quote": 107263.821141 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1123, "close": 0.1128, "volume": 3014244.03, "close_time": 1771498799999, "quote_volume": 340268.167865, "trades": 1565, "taker_buy_base": 1530999.04, "taker_buy_quote": 172913.343147 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1128, "high": 0.113, "low": 0.1121, "close": 0.1124, "volume": 2718117.04, "close_time": 1771502399999, "quote_volume": 305964.284541, "trades": 1416, "taker_buy_base": 1307195.17, "taker_buy_quote": 147253.749086 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1118, "close": 0.1119, "volume": 3612992.66, "close_time": 1771505999999, "quote_volume": 405072.417299, "trades": 1486, "taker_buy_base": 1656184.03, "taker_buy_quote": 185726.037526 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1099, "close": 0.1104, "volume": 5263929.83, "close_time": 1771509599999, "quote_volume": 583653.389334, "trades": 2781, "taker_buy_base": 2037484.66, "taker_buy_quote": 225720.314535 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1094, "close": 0.1099, "volume": 6816399.18, "close_time": 1771513199999, "quote_volume": 750887.357055, "trades": 4869, "taker_buy_base": 3282433.62, "taker_buy_quote": 361856.583786 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1085, "close": 0.1088, "volume": 10241769.96, "close_time": 1771516799999, "quote_volume": 1119206.064185, "trades": 5543, "taker_buy_base": 4474310.03, "taker_buy_quote": 489289.783821 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1072, "close": 0.1073, "volume": 9107637.69, "close_time": 1771520399999, "quote_volume": 983128.722906, "trades": 4582, "taker_buy_base": 3912920.38, "taker_buy_quote": 422524.971863 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1074, "high": 0.1092, "low": 0.107, "close": 0.108, "volume": 7052382.31, "close_time": 1771523999999, "quote_volume": 762810.612612, "trades": 3707, "taker_buy_base": 3512193.01, "taker_buy_quote": 379764.100994 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1079, "high": 0.1098, "low": 0.1078, "close": 0.1097, "volume": 3786876.4, "close_time": 1771527599999, "quote_volume": 412938.87064, "trades": 2633, "taker_buy_base": 2003448.24, "taker_buy_quote": 218385.400185 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1097, "high": 0.1115, "low": 0.1096, "close": 0.1113, "volume": 4465454.18, "close_time": 1771531199999, "quote_volume": 492697.200865, "trades": 2398, "taker_buy_base": 2376835.29, "taker_buy_quote": 262379.084452 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1112, "high": 0.1124, "low": 0.111, "close": 0.1121, "volume": 7176853.6, "close_time": 1771534799999, "quote_volume": 801219.573288, "trades": 2663, "taker_buy_base": 4234323.65, "taker_buy_quote": 472688.028069 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1115, "close": 0.1116, "volume": 3383059.67, "close_time": 1771538399999, "quote_volume": 379782.835696, "trades": 1806, "taker_buy_base": 1361941.8, "taker_buy_quote": 152872.690224 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1102, "close": 0.1108, "volume": 2095192.52, "close_time": 1771541999999, "quote_volume": 232157.271479, "trades": 1720, "taker_buy_base": 908675.4, "taker_buy_quote": 100641.776916 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1102, "close": 0.1109, "volume": 1379106.63, "close_time": 1771545599999, "quote_volume": 152550.348761, "trades": 1069, "taker_buy_base": 693520.09, "taker_buy_quote": 76729.28657 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1109, "high": 0.1125, "low": 0.1108, "close": 0.1116, "volume": 4068113.43, "close_time": 1771549199999, "quote_volume": 454494.004022, "trades": 2114, "taker_buy_base": 1955316.33, "taker_buy_quote": 218378.485825 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1116, "high": 0.1124, "low": 0.1114, "close": 0.1122, "volume": 1917335.37, "close_time": 1771552799999, "quote_volume": 214402.934904, "trades": 1226, "taker_buy_base": 1204782.01, "taker_buy_quote": 134720.671523 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1123, "high": 0.1132, "low": 0.111, "close": 0.1111, "volume": 7396377.41, "close_time": 1771556399999, "quote_volume": 826768.770839, "trades": 2463, "taker_buy_base": 3463718.27, "taker_buy_quote": 387092.834081 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1107, "close": 0.111, "volume": 1982551.7, "close_time": 1771559999999, "quote_volume": 220065.239528, "trades": 829, "taker_buy_base": 815405.57, "taker_buy_quote": 90567.054668 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.111, "high": 0.1113, "low": 0.1091, "close": 0.1109, "volume": 6770555.07, "close_time": 1771563599999, "quote_volume": 746530.885989, "trades": 3032, "taker_buy_base": 3231753.38, "taker_buy_quote": 356018.487826 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.111, "high": 0.1122, "low": 0.1101, "close": 0.1116, "volume": 5040205.35, "close_time": 1771567199999, "quote_volume": 559182.561831, "trades": 2210, "taker_buy_base": 2613403.12, "taker_buy_quote": 289942.305658 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1117, "high": 0.1118, "low": 0.111, "close": 0.1116, "volume": 3446862.33, "close_time": 1771570799999, "quote_volume": 383964.938903, "trades": 1728, "taker_buy_base": 1807706.12, "taker_buy_quote": 201412.511678 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1117, "high": 0.112, "low": 0.1102, "close": 0.1104, "volume": 42014532.75, "close_time": 1771574399999, "quote_volume": 4671824.95865, "trades": 7729, "taker_buy_base": 21192556.9, "taker_buy_quote": 2351646.46591 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1101, "close": 0.1106, "volume": 2202775.1, "close_time": 1771577999999, "quote_volume": 243243.313165, "trades": 1236, "taker_buy_base": 988526.02, "taker_buy_quote": 109204.157085 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1105, "close": 0.1114, "volume": 2309307.17, "close_time": 1771581599999, "quote_volume": 257003.035447, "trades": 1284, "taker_buy_base": 1364534.7, "taker_buy_quote": 151896.432406 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1114, "high": 0.1121, "low": 0.1105, "close": 0.1107, "volume": 7509556.06, "close_time": 1771585199999, "quote_volume": 836812.147317, "trades": 2423, "taker_buy_base": 3273633.99, "taker_buy_quote": 365175.165322 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1107, "high": 0.1111, "low": 0.11, "close": 0.1102, "volume": 3379066.62, "close_time": 1771588799999, "quote_volume": 373130.079006, "trades": 1551, "taker_buy_base": 1870460.85, "taker_buy_quote": 206543.405008 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1095, "close": 0.1099, "volume": 3580019.18, "close_time": 1771592399999, "quote_volume": 393125.958401, "trades": 2173, "taker_buy_base": 1708125.4, "taker_buy_quote": 187649.165722 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1066, "close": 0.1076, "volume": 14643329.94, "close_time": 1771595999999, "quote_volume": 1579627.90145, "trades": 7104, "taker_buy_base": 7113526.57, "taker_buy_quote": 766374.20169 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1075, "high": 0.1098, "low": 0.1075, "close": 0.1089, "volume": 9582148.54, "close_time": 1771599599999, "quote_volume": 1039539.493002, "trades": 4474, "taker_buy_base": 6236935.61, "taker_buy_quote": 676904.271273 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.109, "high": 0.1126, "low": 0.1089, "close": 0.1125, "volume": 15275444.41, "close_time": 1771603199999, "quote_volume": 1697109.149162, "trades": 11349, "taker_buy_base": 7189499.17, "taker_buy_quote": 798075.276065 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1125, "high": 0.1134, "low": 0.1108, "close": 0.1118, "volume": 6582927.67, "close_time": 1771606799999, "quote_volume": 737734.845914, "trades": 4799, "taker_buy_base": 3391467.08, "taker_buy_quote": 380080.307878 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1117, "high": 0.1119, "low": 0.109, "close": 0.1118, "volume": 11698655.62, "close_time": 1771610399999, "quote_volume": 1289192.0875, "trades": 6127, "taker_buy_base": 6464030.89, "taker_buy_quote": 711433.190676 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1107, "close": 0.1116, "volume": 7636968.83, "close_time": 1771613999999, "quote_volume": 851408.903972, "trades": 5184, "taker_buy_base": 3313330.09, "taker_buy_quote": 369438.308609 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1117, "high": 0.112, "low": 0.1107, "close": 0.1111, "volume": 3100576.92, "close_time": 1771617599999, "quote_volume": 344919.121642, "trades": 2048, "taker_buy_base": 1543297.3, "taker_buy_quote": 171678.89027 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1103, "close": 0.1106, "volume": 1910263.02, "close_time": 1771621199999, "quote_volume": 211593.62903, "trades": 1610, "taker_buy_base": 800302.93, "taker_buy_quote": 88756.224838 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1101, "close": 0.1107, "volume": 2083998.01, "close_time": 1771624799999, "quote_volume": 230491.690791, "trades": 1444, "taker_buy_base": 927918.68, "taker_buy_quote": 102619.908878 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1099, "close": 0.1108, "volume": 2564875.46, "close_time": 1771628399999, "quote_volume": 283408.202363, "trades": 1833, "taker_buy_base": 1368667.01, "taker_buy_quote": 151208.55126 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1107, "close": 0.1113, "volume": 987594.51, "close_time": 1771631999999, "quote_volume": 109628.394035, "trades": 1083, "taker_buy_base": 572346.0, "taker_buy_quote": 63550.157427 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1113, "high": 0.1121, "low": 0.111, "close": 0.1112, "volume": 2747958.76, "close_time": 1771635599999, "quote_volume": 306683.443936, "trades": 1214, "taker_buy_base": 1357260.41, "taker_buy_quote": 151510.838419 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1112, "high": 0.1115, "low": 0.111, "close": 0.1112, "volume": 1232289.06, "close_time": 1771639199999, "quote_volume": 137106.787023, "trades": 861, "taker_buy_base": 618589.36, "taker_buy_quote": 68840.709627 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1112, "high": 0.1117, "low": 0.111, "close": 0.1114, "volume": 1138193.12, "close_time": 1771642799999, "quote_volume": 126782.405857, "trades": 765, "taker_buy_base": 501567.71, "taker_buy_quote": 55871.870966 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1102, "close": 0.1104, "volume": 4234982.02, "close_time": 1771646399999, "quote_volume": 468915.773785, "trades": 1693, "taker_buy_base": 2397884.51, "taker_buy_quote": 265467.306702 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1104, "high": 0.1106, "low": 0.11, "close": 0.1105, "volume": 1104096.27, "close_time": 1771649999999, "quote_volume": 121753.660747, "trades": 755, "taker_buy_base": 378201.05, "taker_buy_quote": 41727.668732 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1104, "close": 0.1107, "volume": 1428578.38, "close_time": 1771653599999, "quote_volume": 158352.469339, "trades": 880, "taker_buy_base": 557462.89, "taker_buy_quote": 61817.472777 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1094, "close": 0.1097, "volume": 2485813.74, "close_time": 1771657199999, "quote_volume": 273316.031602, "trades": 1293, "taker_buy_base": 1239201.49, "taker_buy_quote": 136168.594016 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1096, "close": 0.1099, "volume": 1150118.32, "close_time": 1771660799999, "quote_volume": 126349.426945, "trades": 782, "taker_buy_base": 458299.38, "taker_buy_quote": 50360.549968 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1099, "high": 0.1114, "low": 0.1097, "close": 0.1113, "volume": 2270240.73, "close_time": 1771664399999, "quote_volume": 250803.187376, "trades": 1103, "taker_buy_base": 1357488.68, "taker_buy_quote": 150062.946051 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1113, "high": 0.1125, "low": 0.1113, "close": 0.1116, "volume": 4729602.33, "close_time": 1771667999999, "quote_volume": 529549.630536, "trades": 2325, "taker_buy_base": 2129896.14, "taker_buy_quote": 238489.675394 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1116, "high": 0.112, "low": 0.1112, "close": 0.1115, "volume": 2010249.4, "close_time": 1771671599999, "quote_volume": 224296.492021, "trades": 1072, "taker_buy_base": 1006977.46, "taker_buy_quote": 112373.698773 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1115, "high": 0.112, "low": 0.1112, "close": 0.1114, "volume": 1883064.19, "close_time": 1771675199999, "quote_volume": 210004.79406, "trades": 1322, "taker_buy_base": 994368.2, "taker_buy_quote": 110917.202115 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1108, "close": 0.111, "volume": 2339946.78, "close_time": 1771678799999, "quote_volume": 260553.573707, "trades": 1292, "taker_buy_base": 1314809.08, "taker_buy_quote": 146463.510221 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1105, "close": 0.1113, "volume": 3758167.53, "close_time": 1771682399999, "quote_volume": 416757.535422, "trades": 1692, "taker_buy_base": 1935170.46, "taker_buy_quote": 214690.058197 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1113, "high": 0.1121, "low": 0.1107, "close": 0.1108, "volume": 5468545.73, "close_time": 1771685999999, "quote_volume": 609186.305678, "trades": 2693, "taker_buy_base": 3275744.36, "taker_buy_quote": 364913.643667 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1096, "close": 0.1099, "volume": 8430330.67, "close_time": 1771689599999, "quote_volume": 928488.24022, "trades": 2627, "taker_buy_base": 3641888.06, "taker_buy_quote": 401212.7615 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1083, "close": 0.1089, "volume": 8340008.19, "close_time": 1771693199999, "quote_volume": 908285.086588, "trades": 3274, "taker_buy_base": 3342364.65, "taker_buy_quote": 363952.195521 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1089, "high": 0.1095, "low": 0.1086, "close": 0.1092, "volume": 3632075.36, "close_time": 1771696799999, "quote_volume": 395773.08764, "trades": 1318, "taker_buy_base": 1628817.98, "taker_buy_quote": 177447.274733 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1089, "close": 0.1092, "volume": 1284606.46, "close_time": 1771700399999, "quote_volume": 140246.213087, "trades": 826, "taker_buy_base": 514142.28, "taker_buy_quote": 56141.170977 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1089, "close": 0.1091, "volume": 1085559.89, "close_time": 1771703999999, "quote_volume": 118490.86933, "trades": 685, "taker_buy_base": 475816.03, "taker_buy_quote": 51938.538932 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.109, "high": 0.1092, "low": 0.1079, "close": 0.108, "volume": 4365511.71, "close_time": 1771707599999, "quote_volume": 473255.533012, "trades": 1652, "taker_buy_base": 1571962.92, "taker_buy_quote": 170506.073123 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.108, "high": 0.1091, "low": 0.1079, "close": 0.1089, "volume": 2162489.62, "close_time": 1771711199999, "quote_volume": 234654.568326, "trades": 858, "taker_buy_base": 949641.13, "taker_buy_quote": 103114.189427 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.109, "high": 0.109, "low": 0.108, "close": 0.1082, "volume": 2318369.51, "close_time": 1771714799999, "quote_volume": 251287.26765, "trades": 1435, "taker_buy_base": 911593.93, "taker_buy_quote": 98785.85178 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1079, "close": 0.108, "volume": 2830031.06, "close_time": 1771718399999, "quote_volume": 306020.475978, "trades": 1332, "taker_buy_base": 1230475.44, "taker_buy_quote": 133093.236286 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.108, "high": 0.108, "low": 0.1058, "close": 0.1065, "volume": 12689093.2, "close_time": 1771721999999, "quote_volume": 1354514.66043, "trades": 4346, "taker_buy_base": 4654572.93, "taker_buy_quote": 496571.653175 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1065, "high": 0.107, "low": 0.1065, "close": 0.1066, "volume": 3126498.34, "close_time": 1771725599999, "quote_volume": 333697.273382, "trades": 1442, "taker_buy_base": 1284205.58, "taker_buy_quote": 137093.601922 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1044, "close": 0.1045, "volume": 13905598.21, "close_time": 1771729199999, "quote_volume": 1465031.759359, "trades": 5923, "taker_buy_base": 4279688.96, "taker_buy_quote": 450819.518576 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1039, "close": 0.105, "volume": 5025639.41, "close_time": 1771732799999, "quote_volume": 525392.594705, "trades": 1943, "taker_buy_base": 1804710.04, "taker_buy_quote": 188765.842872 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1049, "high": 0.105, "low": 0.104, "close": 0.1042, "volume": 5489978.18, "close_time": 1771736399999, "quote_volume": 573319.092462, "trades": 2396, "taker_buy_base": 1431634.12, "taker_buy_quote": 149486.772708 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1038, "close": 0.1042, "volume": 4246814.14, "close_time": 1771739999999, "quote_volume": 442552.150703, "trades": 1532, "taker_buy_base": 2346785.17, "taker_buy_quote": 244673.745121 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1038, "close": 0.1041, "volume": 1981551.37, "close_time": 1771743599999, "quote_volume": 206501.879785, "trades": 1122, "taker_buy_base": 1091467.66, "taker_buy_quote": 113779.323383 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1032, "close": 0.1034, "volume": 6763123.49, "close_time": 1771747199999, "quote_volume": 702062.199548, "trades": 2565, "taker_buy_base": 2578779.43, "taker_buy_quote": 267890.272855 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1031, "close": 0.1036, "volume": 2434293.9, "close_time": 1771750799999, "quote_volume": 251800.716396, "trades": 1022, "taker_buy_base": 1107912.74, "taker_buy_quote": 114648.507457 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1036, "high": 0.1048, "low": 0.1035, "close": 0.1044, "volume": 4967020.39, "close_time": 1771754399999, "quote_volume": 516994.196394, "trades": 1345, "taker_buy_base": 3109519.3, "taker_buy_quote": 324168.68039 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1042, "close": 0.1042, "volume": 3969914.31, "close_time": 1771757999999, "quote_volume": 415380.334758, "trades": 1451, "taker_buy_base": 1395642.61, "taker_buy_quote": 146058.673928 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1035, "close": 0.1038, "volume": 5091095.9, "close_time": 1771761599999, "quote_volume": 529236.059041, "trades": 1629, "taker_buy_base": 2391515.15, "taker_buy_quote": 248681.147267 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1039, "high": 0.104, "low": 0.1023, "close": 0.1027, "volume": 8812992.65, "close_time": 1771765199999, "quote_volume": 906601.939921, "trades": 3807, "taker_buy_base": 3299844.6, "taker_buy_quote": 339463.600767 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1015, "close": 0.1021, "volume": 6249823.27, "close_time": 1771768799999, "quote_volume": 637770.790615, "trades": 2328, "taker_buy_base": 2986138.86, "taker_buy_quote": 304622.150238 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.102, "high": 0.102, "low": 0.1011, "close": 0.1015, "volume": 5969177.15, "close_time": 1771772399999, "quote_volume": 605898.413212, "trades": 2170, "taker_buy_base": 2148233.39, "taker_buy_quote": 218034.212776 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1009, "close": 0.1015, "volume": 3753720.21, "close_time": 1771775999999, "quote_volume": 380852.310098, "trades": 1918, "taker_buy_base": 1726449.2, "taker_buy_quote": 175310.685557 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1014, "high": 0.1014, "low": 0.101, "close": 0.1013, "volume": 2380375.18, "close_time": 1771779599999, "quote_volume": 240903.979132, "trades": 1035, "taker_buy_base": 1259587.96, "taker_buy_quote": 127488.191372 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1001, "close": 0.1003, "volume": 6257939.37, "close_time": 1771783199999, "quote_volume": 628955.641752, "trades": 2374, "taker_buy_base": 2105611.1, "taker_buy_quote": 211659.882193 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1003, "high": 0.1012, "low": 0.1, "close": 0.1007, "volume": 8140960.38, "close_time": 1771786799999, "quote_volume": 819660.865499, "trades": 2255, "taker_buy_base": 3621437.14, "taker_buy_quote": 364558.947383 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1008, "high": 0.101, "low": 0.1004, "close": 0.1005, "volume": 2255715.52, "close_time": 1771790399999, "quote_volume": 227193.00622, "trades": 1319, "taker_buy_base": 1112940.62, "taker_buy_quote": 112127.062388 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0998, "close": 0.1001, "volume": 3885058.05, "close_time": 1771793999999, "quote_volume": 389408.098456, "trades": 1470, "taker_buy_base": 1784006.62, "taker_buy_quote": 178975.32775 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0989, "close": 0.1003, "volume": 5996493.33, "close_time": 1771797599999, "quote_volume": 597404.672366, "trades": 2714, "taker_buy_base": 2602696.1, "taker_buy_quote": 259388.238607 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1003, "high": 0.1013, "low": 0.1001, "close": 0.101, "volume": 2064871.9, "close_time": 1771801199999, "quote_volume": 207813.477955, "trades": 1474, "taker_buy_base": 1058266.25, "taker_buy_quote": 106589.837703 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1011, "high": 0.1013, "low": 0.0998, "close": 0.1, "volume": 3382761.77, "close_time": 1771804799999, "quote_volume": 339534.495083, "trades": 1672, "taker_buy_base": 1698924.35, "taker_buy_quote": 170387.418915 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1, "high": 0.1002, "low": 0.0983, "close": 0.0992, "volume": 11834071.04, "close_time": 1771808399999, "quote_volume": 1173663.320104, "trades": 2892, "taker_buy_base": 4965150.55, "taker_buy_quote": 492674.491475 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0954, "close": 0.0958, "volume": 31456860.68, "close_time": 1771811999999, "quote_volume": 3044932.093976, "trades": 18333, "taker_buy_base": 14426680.87, "taker_buy_quote": 1396419.183283 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0954, "close": 0.0962, "volume": 8836993.71, "close_time": 1771815599999, "quote_volume": 849916.543619, "trades": 4125, "taker_buy_base": 3536471.89, "taker_buy_quote": 340120.662775 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0963, "high": 0.097, "low": 0.096, "close": 0.0966, "volume": 5769914.23, "close_time": 1771819199999, "quote_volume": 556112.878482, "trades": 2346, "taker_buy_base": 2504516.63, "taker_buy_quote": 241455.252419 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0966, "high": 0.097, "low": 0.0965, "close": 0.0966, "volume": 6546709.84, "close_time": 1771822799999, "quote_volume": 633410.880492, "trades": 1800, "taker_buy_base": 2913688.65, "taker_buy_quote": 281997.187753 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0966, "high": 0.0974, "low": 0.0965, "close": 0.0972, "volume": 3142407.79, "close_time": 1771826399999, "quote_volume": 304307.08134, "trades": 1286, "taker_buy_base": 1617809.35, "taker_buy_quote": 156614.851545 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0972, "high": 0.0995, "low": 0.0971, "close": 0.0992, "volume": 4430945.01, "close_time": 1771829999999, "quote_volume": 437693.576781, "trades": 2490, "taker_buy_base": 2573542.33, "taker_buy_quote": 254276.518348 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0989, "close": 0.099, "volume": 2398542.33, "close_time": 1771833599999, "quote_volume": 238022.075144, "trades": 1356, "taker_buy_base": 1300348.46, "taker_buy_quote": 129111.088395 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0989, "high": 0.1001, "low": 0.0988, "close": 0.0997, "volume": 2623426.71, "close_time": 1771837199999, "quote_volume": 260925.802169, "trades": 1250, "taker_buy_base": 1413109.61, "taker_buy_quote": 140532.479525 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0998, "high": 0.1015, "low": 0.0995, "close": 0.1014, "volume": 4401091.83, "close_time": 1771840799999, "quote_volume": 442739.360459, "trades": 2743, "taker_buy_base": 2537701.61, "taker_buy_quote": 255325.389346 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1005, "close": 0.1006, "volume": 3828289.52, "close_time": 1771844399999, "quote_volume": 386654.686643, "trades": 2070, "taker_buy_base": 1700581.86, "taker_buy_quote": 171872.300971 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1004, "close": 0.1012, "volume": 2504237.45, "close_time": 1771847999999, "quote_volume": 252711.529725, "trades": 1078, "taker_buy_base": 1309792.62, "taker_buy_quote": 132162.98934 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1012, "high": 0.1031, "low": 0.1009, "close": 0.1022, "volume": 6390131.61, "close_time": 1771851599999, "quote_volume": 652392.120506, "trades": 2824, "taker_buy_base": 3460136.87, "taker_buy_quote": 353503.745912 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1022, "high": 0.1022, "low": 0.101, "close": 0.1012, "volume": 4375200.26, "close_time": 1771855199999, "quote_volume": 443917.62574, "trades": 1670, "taker_buy_base": 2018341.84, "taker_buy_quote": 204817.219921 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0998, "close": 0.1004, "volume": 5001556.53, "close_time": 1771858799999, "quote_volume": 503523.507382, "trades": 3963, "taker_buy_base": 2499125.82, "taker_buy_quote": 251628.783672 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0988, "close": 0.0991, "volume": 5850422.87, "close_time": 1771862399999, "quote_volume": 581824.319128, "trades": 4126, "taker_buy_base": 2723087.99, "taker_buy_quote": 270741.534907 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.099, "high": 0.0996, "low": 0.0984, "close": 0.0987, "volume": 5769321.8, "close_time": 1771865999999, "quote_volume": 570257.701322, "trades": 3666, "taker_buy_base": 3162159.11, "taker_buy_quote": 312601.051429 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0973, "close": 0.0987, "volume": 4700593.27, "close_time": 1771869599999, "quote_volume": 461029.778975, "trades": 3312, "taker_buy_base": 2129778.76, "taker_buy_quote": 208817.618062 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0979, "close": 0.098, "volume": 3658586.69, "close_time": 1771873199999, "quote_volume": 360875.989541, "trades": 2310, "taker_buy_base": 2193457.88, "taker_buy_quote": 216457.152408 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.098, "high": 0.0984, "low": 0.0975, "close": 0.0977, "volume": 3716310.41, "close_time": 1771876799999, "quote_volume": 363896.888794, "trades": 1929, "taker_buy_base": 1345450.06, "taker_buy_quote": 131792.96389 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0976, "high": 0.0983, "low": 0.0971, "close": 0.098, "volume": 3331314.89, "close_time": 1771880399999, "quote_volume": 325644.849115, "trades": 1907, "taker_buy_base": 1908510.12, "taker_buy_quote": 186445.283456 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.098, "high": 0.0985, "low": 0.0977, "close": 0.0981, "volume": 2271084.93, "close_time": 1771883999999, "quote_volume": 222740.10315, "trades": 1569, "taker_buy_base": 1113895.74, "taker_buy_quote": 109301.738832 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0978, "close": 0.098, "volume": 2910428.68, "close_time": 1771887599999, "quote_volume": 285890.065684, "trades": 1629, "taker_buy_base": 1625495.16, "taker_buy_quote": 159672.201231 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.098, "high": 0.0987, "low": 0.098, "close": 0.0985, "volume": 3901076.98, "close_time": 1771891199999, "quote_volume": 383908.008571, "trades": 1467, "taker_buy_base": 2232899.88, "taker_buy_quote": 219766.669233 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0982, "close": 0.0994, "volume": 5436830.76, "close_time": 1771894799999, "quote_volume": 537036.734849, "trades": 1609, "taker_buy_base": 2590668.83, "taker_buy_quote": 255978.231834 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0971, "close": 0.0985, "volume": 9584312.48, "close_time": 1771898399999, "quote_volume": 944626.130266, "trades": 6754, "taker_buy_base": 4623222.23, "taker_buy_quote": 455506.842802 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0972, "close": 0.0977, "volume": 4913356.2, "close_time": 1771901999999, "quote_volume": 480946.087106, "trades": 2193, "taker_buy_base": 1664060.75, "taker_buy_quote": 163194.032725 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0976, "high": 0.0976, "low": 0.096, "close": 0.0964, "volume": 5468426.76, "close_time": 1771905599999, "quote_volume": 528581.77873, "trades": 2723, "taker_buy_base": 2806428.29, "taker_buy_quote": 271385.774408 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0954, "close": 0.0964, "volume": 3850793.57, "close_time": 1771909199999, "quote_volume": 369935.866581, "trades": 2513, "taker_buy_base": 1969153.76, "taker_buy_quote": 189192.091968 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0951, "close": 0.0958, "volume": 4270988.09, "close_time": 1771912799999, "quote_volume": 408539.244685, "trades": 2359, "taker_buy_base": 1759004.34, "taker_buy_quote": 168308.618046 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0957, "high": 0.096, "low": 0.0951, "close": 0.0955, "volume": 2666903.43, "close_time": 1771916399999, "quote_volume": 255039.48567, "trades": 1372, "taker_buy_base": 1225727.36, "taker_buy_quote": 117274.094333 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0955, "high": 0.096, "low": 0.0953, "close": 0.0955, "volume": 1680972.0, "close_time": 1771919999999, "quote_volume": 160912.266497, "trades": 1434, "taker_buy_base": 863126.29, "taker_buy_quote": 82622.464881 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0948, "close": 0.0957, "volume": 2913672.2, "close_time": 1771923599999, "quote_volume": 277569.86713, "trades": 1436, "taker_buy_base": 1470130.49, "taker_buy_quote": 140065.463608 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0942, "close": 0.0946, "volume": 5994696.81, "close_time": 1771927199999, "quote_volume": 567834.441765, "trades": 2172, "taker_buy_base": 2773766.48, "taker_buy_quote": 262965.466401 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0941, "close": 0.095, "volume": 3369425.16, "close_time": 1771930799999, "quote_volume": 318816.805446, "trades": 1468, "taker_buy_base": 1410451.82, "taker_buy_quote": 133481.903524 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0951, "high": 0.0954, "low": 0.095, "close": 0.0953, "volume": 2542214.45, "close_time": 1771934399999, "quote_volume": 242001.971421, "trades": 1175, "taker_buy_base": 1292731.13, "taker_buy_quote": 123061.648244 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0952, "high": 0.0967, "low": 0.0951, "close": 0.0961, "volume": 6033693.07, "close_time": 1771937999999, "quote_volume": 579716.577851, "trades": 1977, "taker_buy_base": 3578587.76, "taker_buy_quote": 343764.125109 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0949, "close": 0.0961, "volume": 5897673.74, "close_time": 1771941599999, "quote_volume": 564266.909383, "trades": 3162, "taker_buy_base": 2711389.59, "taker_buy_quote": 259543.915089 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.096, "high": 0.0977, "low": 0.0953, "close": 0.0972, "volume": 5873659.14, "close_time": 1771945199999, "quote_volume": 566215.302271, "trades": 4166, "taker_buy_base": 3267516.82, "taker_buy_quote": 315175.855293 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0972, "high": 0.099, "low": 0.0971, "close": 0.0989, "volume": 8595664.95, "close_time": 1771948799999, "quote_volume": 845802.346674, "trades": 3962, "taker_buy_base": 4909348.64, "taker_buy_quote": 483142.279407 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0989, "high": 0.0996, "low": 0.098, "close": 0.0993, "volume": 4034757.56, "close_time": 1771952399999, "quote_volume": 398514.721557, "trades": 2512, "taker_buy_base": 1883878.83, "taker_buy_quote": 186131.893762 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0985, "close": 0.0988, "volume": 5411004.43, "close_time": 1771955999999, "quote_volume": 535374.438711, "trades": 2770, "taker_buy_base": 3018128.45, "taker_buy_quote": 298790.899029 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0988, "high": 0.0993, "low": 0.0984, "close": 0.0987, "volume": 2763625.88, "close_time": 1771959599999, "quote_volume": 273026.589174, "trades": 1544, "taker_buy_base": 1345485.27, "taker_buy_quote": 132946.28698 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0982, "close": 0.0988, "volume": 2223390.0, "close_time": 1771963199999, "quote_volume": 219360.387813, "trades": 1448, "taker_buy_base": 1159254.79, "taker_buy_quote": 114375.467567 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0984, "close": 0.0986, "volume": 1657769.26, "close_time": 1771966799999, "quote_volume": 163870.595444, "trades": 1429, "taker_buy_base": 993396.37, "taker_buy_quote": 98189.359379 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0974, "close": 0.0981, "volume": 2669804.53, "close_time": 1771970399999, "quote_volume": 261347.625522, "trades": 1189, "taker_buy_base": 1213783.47, "taker_buy_quote": 118909.749261 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0981, "high": 0.0988, "low": 0.0981, "close": 0.0987, "volume": 1419964.93, "close_time": 1771973999999, "quote_volume": 139890.759285, "trades": 1254, "taker_buy_base": 765897.04, "taker_buy_quote": 75474.631378 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0979, "close": 0.0979, "volume": 2034180.85, "close_time": 1771977599999, "quote_volume": 200103.988866, "trades": 916, "taker_buy_base": 1257534.15, "taker_buy_quote": 123708.162085 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0975, "close": 0.0981, "volume": 4638623.25, "close_time": 1771981199999, "quote_volume": 454367.343837, "trades": 1307, "taker_buy_base": 2647670.03, "taker_buy_quote": 259296.041296 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0982, "high": 0.1028, "low": 0.0981, "close": 0.1011, "volume": 17052264.56, "close_time": 1771984799999, "quote_volume": 1726950.902989, "trades": 8493, "taker_buy_base": 9668141.94, "taker_buy_quote": 978450.436977 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1011, "high": 0.1026, "low": 0.1009, "close": 0.101, "volume": 9505526.5, "close_time": 1771988399999, "quote_volume": 967484.337617, "trades": 4515, "taker_buy_base": 5591734.2, "taker_buy_quote": 569410.712519 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0996, "close": 0.0997, "volume": 3129589.8, "close_time": 1771991999999, "quote_volume": 313588.377521, "trades": 1755, "taker_buy_base": 1439162.88, "taker_buy_quote": 144210.640644 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0997, "high": 0.1006, "low": 0.099, "close": 0.1003, "volume": 3549925.1, "close_time": 1771995599999, "quote_volume": 354779.001688, "trades": 2067, "taker_buy_base": 1883384.48, "taker_buy_quote": 188237.655018 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0991, "close": 0.1, "volume": 2354411.95, "close_time": 1771999199999, "quote_volume": 235276.602575, "trades": 1509, "taker_buy_base": 1269854.06, "taker_buy_quote": 126868.709096 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1, "high": 0.1009, "low": 0.1, "close": 0.1003, "volume": 1264889.58, "close_time": 1772002799999, "quote_volume": 127224.06874, "trades": 988, "taker_buy_base": 682480.79, "taker_buy_quote": 68617.302789 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0999, "close": 0.1007, "volume": 2011891.36, "close_time": 1772006399999, "quote_volume": 201806.051027, "trades": 1270, "taker_buy_base": 889528.96, "taker_buy_quote": 89252.745616 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1004, "close": 0.1014, "volume": 2906852.58, "close_time": 1772009999999, "quote_volume": 293852.811783, "trades": 1845, "taker_buy_base": 1856367.64, "taker_buy_quote": 187725.710351 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1015, "high": 0.1021, "low": 0.1013, "close": 0.1018, "volume": 3612052.3, "close_time": 1772013599999, "quote_volume": 367491.086961, "trades": 1476, "taker_buy_base": 2068511.31, "taker_buy_quote": 210433.227878 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1017, "high": 0.1018, "low": 0.101, "close": 0.1015, "volume": 3911424.67, "close_time": 1772017199999, "quote_volume": 396474.903304, "trades": 1542, "taker_buy_base": 2052784.31, "taker_buy_quote": 208142.03996 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1016, "high": 0.1019, "low": 0.101, "close": 0.1014, "volume": 3120176.06, "close_time": 1772020799999, "quote_volume": 316728.208606, "trades": 1236, "taker_buy_base": 1764421.69, "taker_buy_quote": 179145.660408 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1015, "high": 0.1033, "low": 0.101, "close": 0.1031, "volume": 10793508.23, "close_time": 1772024399999, "quote_volume": 1103847.17171, "trades": 4335, "taker_buy_base": 6382342.98, "taker_buy_quote": 653151.76086 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1026, "close": 0.1031, "volume": 7958430.17, "close_time": 1772027999999, "quote_volume": 822771.685685, "trades": 3254, "taker_buy_base": 4417659.84, "taker_buy_quote": 456605.939833 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1031, "high": 0.106, "low": 0.103, "close": 0.106, "volume": 12884205.37, "close_time": 1772031599999, "quote_volume": 1343590.736948, "trades": 5004, "taker_buy_base": 7310140.65, "taker_buy_quote": 761879.60393 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.106, "high": 0.1076, "low": 0.1053, "close": 0.1067, "volume": 8629013.21, "close_time": 1772035199999, "quote_volume": 917391.166153, "trades": 6311, "taker_buy_base": 4132291.85, "taker_buy_quote": 439490.091165 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1068, "high": 0.1083, "low": 0.1061, "close": 0.108, "volume": 8706914.75, "close_time": 1772038799999, "quote_volume": 933837.423845, "trades": 5734, "taker_buy_base": 4669515.11, "taker_buy_quote": 500905.534896 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1081, "high": 0.1089, "low": 0.1077, "close": 0.1089, "volume": 6320703.0, "close_time": 1772042399999, "quote_volume": 685178.495346, "trades": 4949, "taker_buy_base": 3473073.85, "taker_buy_quote": 376640.90008 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1088, "high": 0.1108, "low": 0.1083, "close": 0.1104, "volume": 7935197.9, "close_time": 1772045999999, "quote_volume": 870408.748274, "trades": 4367, "taker_buy_base": 4326852.71, "taker_buy_quote": 474726.630024 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1104, "high": 0.1118, "low": 0.1095, "close": 0.1116, "volume": 9555296.67, "close_time": 1772049599999, "quote_volume": 1058183.064206, "trades": 4048, "taker_buy_base": 5249062.55, "taker_buy_quote": 581738.443973 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1114, "close": 0.1119, "volume": 8533548.24, "close_time": 1772053199999, "quote_volume": 955541.959127, "trades": 3968, "taker_buy_base": 4541179.45, "taker_buy_quote": 508657.986325 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.112, "high": 0.1151, "low": 0.1113, "close": 0.1139, "volume": 12786261.34, "close_time": 1772056799999, "quote_volume": 1446124.869961, "trades": 6619, "taker_buy_base": 7738792.56, "taker_buy_quote": 874779.713995 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.114, "high": 0.1147, "low": 0.1106, "close": 0.111, "volume": 8114856.65, "close_time": 1772060399999, "quote_volume": 914766.206471, "trades": 5429, "taker_buy_base": 3965432.01, "taker_buy_quote": 447590.862001 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.111, "high": 0.1111, "low": 0.1079, "close": 0.1094, "volume": 11412696.01, "close_time": 1772063999999, "quote_volume": 1251821.12302, "trades": 5424, "taker_buy_base": 4835338.23, "taker_buy_quote": 530248.331843 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1094, "high": 0.1098, "low": 0.108, "close": 0.1086, "volume": 7102272.91, "close_time": 1772067599999, "quote_volume": 773934.049063, "trades": 4425, "taker_buy_base": 3890128.84, "taker_buy_quote": 424066.066853 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1083, "close": 0.1086, "volume": 2937566.1, "close_time": 1772071199999, "quote_volume": 320087.008116, "trades": 2619, "taker_buy_base": 1326073.03, "taker_buy_quote": 144523.554949 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1087, "high": 0.11, "low": 0.1076, "close": 0.1099, "volume": 3661525.89, "close_time": 1772074799999, "quote_volume": 397761.693774, "trades": 2827, "taker_buy_base": 1981047.91, "taker_buy_quote": 215335.229379 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1098, "high": 0.1102, "low": 0.1092, "close": 0.1094, "volume": 3724416.91, "close_time": 1772078399999, "quote_volume": 408835.454974, "trades": 2196, "taker_buy_base": 1692581.52, "taker_buy_quote": 185891.964387 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1093, "high": 0.1106, "low": 0.109, "close": 0.1098, "volume": 6443818.95, "close_time": 1772081999999, "quote_volume": 708867.519013, "trades": 3424, "taker_buy_base": 2998960.6, "taker_buy_quote": 329823.011648 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1082, "close": 0.1096, "volume": 3932824.11, "close_time": 1772085599999, "quote_volume": 429171.959481, "trades": 1909, "taker_buy_base": 1599050.76, "taker_buy_quote": 174529.613775 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1095, "high": 0.1104, "low": 0.109, "close": 0.1102, "volume": 2884054.85, "close_time": 1772089199999, "quote_volume": 317014.553899, "trades": 2084, "taker_buy_base": 1558624.78, "taker_buy_quote": 171357.425522 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1103, "high": 0.1116, "low": 0.1103, "close": 0.1116, "volume": 4660050.68, "close_time": 1772092799999, "quote_volume": 517319.712012, "trades": 2676, "taker_buy_base": 2660769.94, "taker_buy_quote": 295427.302916 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1117, "high": 0.1129, "low": 0.1109, "close": 0.1127, "volume": 8936948.8, "close_time": 1772096399999, "quote_volume": 1001210.405403, "trades": 3753, "taker_buy_base": 4691484.49, "taker_buy_quote": 525586.486864 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1126, "high": 0.1194, "low": 0.1122, "close": 0.1163, "volume": 50979211.93, "close_time": 1772099999999, "quote_volume": 5945668.181653, "trades": 21940, "taker_buy_base": 28380942.55, "taker_buy_quote": 3309781.420964 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1162, "high": 0.1183, "low": 0.1116, "close": 0.1116, "volume": 21998364.87, "close_time": 1772103599999, "quote_volume": 2517530.841045, "trades": 10929, "taker_buy_base": 10342148.14, "taker_buy_quote": 1183828.856239 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1097, "close": 0.11, "volume": 10084072.31, "close_time": 1772107199999, "quote_volume": 1114740.193627, "trades": 4789, "taker_buy_base": 4708493.77, "taker_buy_quote": 520510.743768 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1088, "close": 0.1104, "volume": 8356441.03, "close_time": 1772110799999, "quote_volume": 918494.678991, "trades": 4307, "taker_buy_base": 4138233.74, "taker_buy_quote": 454978.804305 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1089, "close": 0.1091, "volume": 6052683.6, "close_time": 1772114399999, "quote_volume": 663655.846049, "trades": 3011, "taker_buy_base": 2465660.69, "taker_buy_quote": 270355.092162 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1073, "close": 0.1085, "volume": 12285935.54, "close_time": 1772117999999, "quote_volume": 1331498.928612, "trades": 7597, "taker_buy_base": 5290836.09, "taker_buy_quote": 573656.135324 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1063, "close": 0.1077, "volume": 11502399.48, "close_time": 1772121599999, "quote_volume": 1235247.506716, "trades": 6446, "taker_buy_base": 5379150.45, "taker_buy_quote": 577770.804604 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1036, "close": 0.104, "volume": 13253194.83, "close_time": 1772125199999, "quote_volume": 1392580.882125, "trades": 6492, "taker_buy_base": 5408703.28, "taker_buy_quote": 568783.791585 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1039, "high": 0.105, "low": 0.1033, "close": 0.1036, "volume": 8016649.68, "close_time": 1772128799999, "quote_volume": 834565.822334, "trades": 4748, "taker_buy_base": 4220547.0, "taker_buy_quote": 439600.705677 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1035, "high": 0.1051, "low": 0.1029, "close": 0.1049, "volume": 5122378.51, "close_time": 1772132399999, "quote_volume": 533102.277525, "trades": 3423, "taker_buy_base": 2614418.28, "taker_buy_quote": 272151.81307 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1049, "high": 0.1069, "low": 0.1048, "close": 0.105, "volume": 7937364.75, "close_time": 1772135999999, "quote_volume": 839499.786927, "trades": 4180, "taker_buy_base": 4565762.18, "taker_buy_quote": 482660.921578 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1043, "close": 0.1047, "volume": 4313053.08, "close_time": 1772139599999, "quote_volume": 452478.068051, "trades": 2022, "taker_buy_base": 1716441.87, "taker_buy_quote": 180143.979554 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1044, "close": 0.1053, "volume": 2337559.29, "close_time": 1772143199999, "quote_volume": 245499.150805, "trades": 1379, "taker_buy_base": 1257503.34, "taker_buy_quote": 132059.319912 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1052, "high": 0.106, "low": 0.1049, "close": 0.1059, "volume": 2232674.8, "close_time": 1772146799999, "quote_volume": 235516.098917, "trades": 1588, "taker_buy_base": 1336091.69, "taker_buy_quote": 140963.142534 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1051, "close": 0.1052, "volume": 1925630.45, "close_time": 1772150399999, "quote_volume": 203060.181513, "trades": 1858, "taker_buy_base": 1109686.15, "taker_buy_quote": 117041.025943 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1042, "close": 0.1052, "volume": 5138028.08, "close_time": 1772153999999, "quote_volume": 537873.256638, "trades": 2485, "taker_buy_base": 3081099.76, "taker_buy_quote": 322599.473402 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1047, "close": 0.105, "volume": 3128662.18, "close_time": 1772157599999, "quote_volume": 328652.673803, "trades": 2294, "taker_buy_base": 1365143.58, "taker_buy_quote": 143407.839179 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1045, "close": 0.1049, "volume": 2648598.23, "close_time": 1772161199999, "quote_volume": 277992.099899, "trades": 1434, "taker_buy_base": 1442913.58, "taker_buy_quote": 151431.146374 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1043, "close": 0.1056, "volume": 3253786.36, "close_time": 1772164799999, "quote_volume": 341192.268871, "trades": 2018, "taker_buy_base": 1774341.66, "taker_buy_quote": 186138.65622 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1056, "high": 0.1088, "low": 0.1056, "close": 0.1074, "volume": 14465744.48, "close_time": 1772168399999, "quote_volume": 1557166.321731, "trades": 6576, "taker_buy_base": 7923441.88, "taker_buy_quote": 852355.072228 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1075, "high": 0.108, "low": 0.1066, "close": 0.1067, "volume": 3179882.44, "close_time": 1772171999999, "quote_volume": 340535.131536, "trades": 1682, "taker_buy_base": 1849012.13, "taker_buy_quote": 197900.597848 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1048, "close": 0.1064, "volume": 7661895.86, "close_time": 1772175599999, "quote_volume": 810636.959145, "trades": 3529, "taker_buy_base": 3251478.56, "taker_buy_quote": 344004.891829 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1058, "close": 0.107, "volume": 3169098.81, "close_time": 1772179199999, "quote_volume": 336628.938888, "trades": 2109, "taker_buy_base": 1685855.98, "taker_buy_quote": 179190.433894 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.107, "high": 0.108, "low": 0.107, "close": 0.1079, "volume": 3702532.0, "close_time": 1772182799999, "quote_volume": 397839.468248, "trades": 2359, "taker_buy_base": 1995467.99, "taker_buy_quote": 214519.630354 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1079, "high": 0.109, "low": 0.1076, "close": 0.108, "volume": 5984344.98, "close_time": 1772186399999, "quote_volume": 647497.611411, "trades": 3712, "taker_buy_base": 3547215.1, "taker_buy_quote": 383855.791486 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1059, "close": 0.1061, "volume": 8070261.31, "close_time": 1772189999999, "quote_volume": 861998.620412, "trades": 4775, "taker_buy_base": 3565933.22, "taker_buy_quote": 381172.878103 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.106, "high": 0.1071, "low": 0.1039, "close": 0.1039, "volume": 11373897.17, "close_time": 1772193599999, "quote_volume": 1198846.336128, "trades": 6842, "taker_buy_base": 4575889.99, "taker_buy_quote": 482653.238105 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.104, "high": 0.1043, "low": 0.1032, "close": 0.1039, "volume": 6484395.76, "close_time": 1772197199999, "quote_volume": 671619.007819, "trades": 3975, "taker_buy_base": 3562906.84, "taker_buy_quote": 369065.151046 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1039, "high": 0.1046, "low": 0.1021, "close": 0.1043, "volume": 9348752.52, "close_time": 1772200799999, "quote_volume": 965571.705556, "trades": 5201, "taker_buy_base": 4282107.93, "taker_buy_quote": 442372.044738 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1043, "high": 0.105, "low": 0.1034, "close": 0.1035, "volume": 5630309.3, "close_time": 1772204399999, "quote_volume": 586067.879969, "trades": 4022, "taker_buy_base": 2958501.19, "taker_buy_quote": 307932.445056 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1035, "high": 0.1046, "low": 0.1033, "close": 0.1044, "volume": 3625509.32, "close_time": 1772207999999, "quote_volume": 377156.207388, "trades": 3431, "taker_buy_base": 2013313.14, "taker_buy_quote": 209519.078646 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1021, "close": 0.1025, "volume": 6003777.5, "close_time": 1772211599999, "quote_volume": 619829.860345, "trades": 4211, "taker_buy_base": 2802191.39, "taker_buy_quote": 289152.863655 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1025, "high": 0.1032, "low": 0.1015, "close": 0.1032, "volume": 5721921.99, "close_time": 1772215199999, "quote_volume": 584232.548811, "trades": 3671, "taker_buy_base": 3558996.68, "taker_buy_quote": 363259.892973 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1022, "close": 0.1024, "volume": 2196773.83, "close_time": 1772218799999, "quote_volume": 225928.626858, "trades": 1943, "taker_buy_base": 873107.14, "taker_buy_quote": 89833.299971 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1013, "close": 0.1017, "volume": 3249044.2, "close_time": 1772222399999, "quote_volume": 330735.977595, "trades": 2023, "taker_buy_base": 1476755.97, "taker_buy_quote": 150390.832969 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1017, "close": 0.1021, "volume": 1914911.09, "close_time": 1772225999999, "quote_volume": 195303.403356, "trades": 1319, "taker_buy_base": 1138614.7, "taker_buy_quote": 116131.31949 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1013, "close": 0.1017, "volume": 1456759.54, "close_time": 1772229599999, "quote_volume": 148693.212057, "trades": 1331, "taker_buy_base": 614889.72, "taker_buy_quote": 62727.211618 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1017, "high": 0.1019, "low": 0.0997, "close": 0.1019, "volume": 4514863.48, "close_time": 1772233199999, "quote_volume": 454956.307295, "trades": 3743, "taker_buy_base": 1999907.86, "taker_buy_quote": 201768.612448 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1018, "close": 0.1028, "volume": 3374325.62, "close_time": 1772236799999, "quote_volume": 346088.356641, "trades": 1519, "taker_buy_base": 2066434.98, "taker_buy_quote": 211922.71894 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1027, "high": 0.1041, "low": 0.1026, "close": 0.104, "volume": 4464477.82, "close_time": 1772240399999, "quote_volume": 461074.213828, "trades": 2393, "taker_buy_base": 1930523.08, "taker_buy_quote": 199459.020148 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1028, "close": 0.1034, "volume": 1595833.64, "close_time": 1772243999999, "quote_volume": 165325.513398, "trades": 1644, "taker_buy_base": 637980.98, "taker_buy_quote": 66023.055215 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1033, "close": 0.1043, "volume": 2422515.35, "close_time": 1772247599999, "quote_volume": 252080.440917, "trades": 871, "taker_buy_base": 1198536.86, "taker_buy_quote": 124729.665882 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1034, "close": 0.1036, "volume": 754902.62, "close_time": 1772251199999, "quote_volume": 78391.346519, "trades": 709, "taker_buy_base": 314303.95, "taker_buy_quote": 32617.314303 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1027, "close": 0.1033, "volume": 778305.65, "close_time": 1772254799999, "quote_volume": 80378.219899, "trades": 925, "taker_buy_base": 228091.39, "taker_buy_quote": 23571.694984 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1017, "close": 0.102, "volume": 2271357.45, "close_time": 1772258399999, "quote_volume": 232035.780179, "trades": 1181, "taker_buy_base": 554654.26, "taker_buy_quote": 56720.569131 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.102, "high": 0.102, "low": 0.096, "close": 0.0964, "volume": 28946391.33, "close_time": 1772261999999, "quote_volume": 2863531.126241, "trades": 15886, "taker_buy_base": 11670275.78, "taker_buy_quote": 1152646.835891 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0963, "high": 0.0989, "low": 0.0955, "close": 0.0976, "volume": 9651654.91, "close_time": 1772265599999, "quote_volume": 937489.507062, "trades": 6574, "taker_buy_base": 5735545.65, "taker_buy_quote": 557545.373692 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0956, "close": 0.0959, "volume": 4561901.68, "close_time": 1772269199999, "quote_volume": 440716.803038, "trades": 2810, "taker_buy_base": 1643188.53, "taker_buy_quote": 158828.695244 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0955, "close": 0.0958, "volume": 5415935.13, "close_time": 1772272799999, "quote_volume": 520229.137952, "trades": 3026, "taker_buy_base": 2811138.84, "taker_buy_quote": 270008.935505 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0958, "high": 0.0967, "low": 0.0952, "close": 0.0958, "volume": 4071686.51, "close_time": 1772276399999, "quote_volume": 390005.812112, "trades": 2798, "taker_buy_base": 2264717.64, "taker_buy_quote": 217039.94943 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0951, "close": 0.0954, "volume": 5119983.24, "close_time": 1772279999999, "quote_volume": 491521.241701, "trades": 2443, "taker_buy_base": 2170197.14, "taker_buy_quote": 208592.857922 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0954, "high": 0.0965, "low": 0.0954, "close": 0.0963, "volume": 2703986.68, "close_time": 1772283599999, "quote_volume": 259523.281209, "trades": 2058, "taker_buy_base": 1528426.7, "taker_buy_quote": 146595.927371 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0964, "high": 0.099, "low": 0.0955, "close": 0.0988, "volume": 7245372.62, "close_time": 1772287199999, "quote_volume": 708277.643234, "trades": 5032, "taker_buy_base": 3936944.62, "taker_buy_quote": 385143.468896 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0977, "close": 0.0979, "volume": 7615717.37, "close_time": 1772290799999, "quote_volume": 752059.670664, "trades": 5070, "taker_buy_base": 3263687.25, "taker_buy_quote": 322622.232181 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0979, "high": 0.0989, "low": 0.0973, "close": 0.0984, "volume": 5799511.56, "close_time": 1772294399999, "quote_volume": 570093.727285, "trades": 5083, "taker_buy_base": 2732978.78, "taker_buy_quote": 268724.119245 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0985, "high": 0.099, "low": 0.098, "close": 0.099, "volume": 2267480.66, "close_time": 1772297999999, "quote_volume": 223405.943537, "trades": 1787, "taker_buy_base": 1354597.45, "taker_buy_quote": 133483.684067 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0989, "high": 0.1, "low": 0.0982, "close": 0.0998, "volume": 8749658.3, "close_time": 1772301599999, "quote_volume": 867438.205148, "trades": 3792, "taker_buy_base": 4833886.19, "taker_buy_quote": 479166.531678 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0998, "high": 0.1022, "low": 0.0992, "close": 0.1015, "volume": 5045719.22, "close_time": 1772305199999, "quote_volume": 507354.420638, "trades": 3501, "taker_buy_base": 2740223.19, "taker_buy_quote": 275746.307802 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1016, "high": 0.1035, "low": 0.1005, "close": 0.1025, "volume": 5323869.21, "close_time": 1772308799999, "quote_volume": 542675.419281, "trades": 3464, "taker_buy_base": 2919722.68, "taker_buy_quote": 297711.110113 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1024, "high": 0.1054, "low": 0.102, "close": 0.1048, "volume": 8487342.57, "close_time": 1772312399999, "quote_volume": 883826.050267, "trades": 5459, "taker_buy_base": 4592236.51, "taker_buy_quote": 478260.89499 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1049, "high": 0.105, "low": 0.1029, "close": 0.1032, "volume": 5449951.85, "close_time": 1772315999999, "quote_volume": 565064.378269, "trades": 4316, "taker_buy_base": 2571852.84, "taker_buy_quote": 266440.817055 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1033, "high": 0.1051, "low": 0.1033, "close": 0.104, "volume": 5537211.42, "close_time": 1772319599999, "quote_volume": 577001.288851, "trades": 5270, "taker_buy_base": 2538925.67, "taker_buy_quote": 264572.088495 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1033, "close": 0.1041, "volume": 2296178.62, "close_time": 1772323199999, "quote_volume": 238417.336317, "trades": 1738, "taker_buy_base": 1481132.36, "taker_buy_quote": 153876.352289 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1031, "close": 0.1034, "volume": 2332690.48, "close_time": 1772326799999, "quote_volume": 242446.829078, "trades": 1243, "taker_buy_base": 1247141.29, "taker_buy_quote": 129618.736114 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1033, "high": 0.1066, "low": 0.1026, "close": 0.1058, "volume": 6912280.35, "close_time": 1772330399999, "quote_volume": 722286.901657, "trades": 3321, "taker_buy_base": 4223070.98, "taker_buy_quote": 441797.90822 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1058, "high": 0.1081, "low": 0.1058, "close": 0.1071, "volume": 8781455.16, "close_time": 1772333999999, "quote_volume": 940631.74064, "trades": 4338, "taker_buy_base": 4827884.03, "taker_buy_quote": 517075.136106 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1061, "close": 0.1065, "volume": 4618884.95, "close_time": 1772337599999, "quote_volume": 492464.091714, "trades": 1822, "taker_buy_base": 2243169.75, "taker_buy_quote": 239227.078955 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1051, "close": 0.1058, "volume": 3002536.26, "close_time": 1772341199999, "quote_volume": 317881.847098, "trades": 1673, "taker_buy_base": 1248227.34, "taker_buy_quote": 132250.99382 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1056, "close": 0.1063, "volume": 1113413.77, "close_time": 1772344799999, "quote_volume": 118195.285736, "trades": 983, "taker_buy_base": 482428.66, "taker_buy_quote": 51242.590471 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1042, "close": 0.1047, "volume": 3721170.49, "close_time": 1772348399999, "quote_volume": 390019.22172, "trades": 1561, "taker_buy_base": 1574495.5, "taker_buy_quote": 165066.158289 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1046, "close": 0.1058, "volume": 1392299.5, "close_time": 1772351999999, "quote_volume": 146749.16276, "trades": 1011, "taker_buy_base": 671175.31, "taker_buy_quote": 70746.117148 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1044, "close": 0.1045, "volume": 2394402.28, "close_time": 1772355599999, "quote_volume": 252816.30176, "trades": 1241, "taker_buy_base": 1063306.65, "taker_buy_quote": 112382.141393 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1045, "high": 0.1058, "low": 0.1041, "close": 0.1045, "volume": 2682379.64, "close_time": 1772359199999, "quote_volume": 281205.494286, "trades": 1329, "taker_buy_base": 1265686.86, "taker_buy_quote": 132904.545836 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1046, "high": 0.105, "low": 0.1037, "close": 0.1044, "volume": 3169437.76, "close_time": 1772362799999, "quote_volume": 330523.956619, "trades": 1352, "taker_buy_base": 1453877.49, "taker_buy_quote": 151599.153891 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1044, "high": 0.1046, "low": 0.104, "close": 0.1041, "volume": 1220267.19, "close_time": 1772366399999, "quote_volume": 127203.349706, "trades": 656, "taker_buy_base": 687929.65, "taker_buy_quote": 71699.787526 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1041, "high": 0.1046, "low": 0.1035, "close": 0.1036, "volume": 1689916.05, "close_time": 1772369999999, "quote_volume": 175948.832118, "trades": 793, "taker_buy_base": 1041511.85, "taker_buy_quote": 108476.71257 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1037, "high": 0.1064, "low": 0.1032, "close": 0.1058, "volume": 8184417.47, "close_time": 1772373599999, "quote_volume": 860110.23685, "trades": 3304, "taker_buy_base": 4886815.44, "taker_buy_quote": 513429.044279 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1058, "high": 0.107, "low": 0.1045, "close": 0.1048, "volume": 4697834.79, "close_time": 1772377199999, "quote_volume": 497097.575902, "trades": 3014, "taker_buy_base": 2494700.25, "taker_buy_quote": 264253.527087 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1048, "high": 0.1061, "low": 0.1047, "close": 0.1052, "volume": 2873424.49, "close_time": 1772380799999, "quote_volume": 302915.761253, "trades": 1590, "taker_buy_base": 1365400.27, "taker_buy_quote": 144037.641505 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1053, "high": 0.1062, "low": 0.1031, "close": 0.1039, "volume": 5739436.66, "close_time": 1772384399999, "quote_volume": 601632.342639, "trades": 2984, "taker_buy_base": 2770619.98, "taker_buy_quote": 290845.113196 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1039, "high": 0.104, "low": 0.1024, "close": 0.1032, "volume": 5699427.86, "close_time": 1772387999999, "quote_volume": 588843.12228, "trades": 2690, "taker_buy_base": 2961274.24, "taker_buy_quote": 306045.346069 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1033, "high": 0.1055, "low": 0.1033, "close": 0.1044, "volume": 5767605.9, "close_time": 1772391599999, "quote_volume": 602945.002099, "trades": 2259, "taker_buy_base": 3327611.87, "taker_buy_quote": 347858.949101 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1026, "close": 0.1028, "volume": 4329684.01, "close_time": 1772395199999, "quote_volume": 447821.92835, "trades": 2006, "taker_buy_base": 2133349.81, "taker_buy_quote": 220952.743027 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1008, "close": 0.1012, "volume": 5797943.88, "close_time": 1772398799999, "quote_volume": 588808.105132, "trades": 2663, "taker_buy_base": 2886470.24, "taker_buy_quote": 293198.361773 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1011, "high": 0.1026, "low": 0.101, "close": 0.1025, "volume": 2349395.63, "close_time": 1772402399999, "quote_volume": 239361.011332, "trades": 1360, "taker_buy_base": 1250660.35, "taker_buy_quote": 127487.697183 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1024, "high": 0.1048, "low": 0.1023, "close": 0.1028, "volume": 9302333.62, "close_time": 1772405999999, "quote_volume": 965450.982085, "trades": 5231, "taker_buy_base": 4983684.87, "taker_buy_quote": 517544.367488 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1027, "high": 0.1048, "low": 0.1026, "close": 0.1035, "volume": 4875550.21, "close_time": 1772409599999, "quote_volume": 505430.591856, "trades": 2488, "taker_buy_base": 2052357.67, "taker_buy_quote": 212942.123549 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1036, "high": 0.1056, "low": 0.1033, "close": 0.1047, "volume": 5349310.94, "close_time": 1772413199999, "quote_volume": 557081.4886, "trades": 3074, "taker_buy_base": 2373914.21, "taker_buy_quote": 247740.414347 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1048, "high": 0.1063, "low": 0.1046, "close": 0.1056, "volume": 3644311.32, "close_time": 1772416799999, "quote_volume": 384474.025777, "trades": 1866, "taker_buy_base": 2137957.4, "taker_buy_quote": 225629.049059 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1057, "high": 0.106, "low": 0.1043, "close": 0.1051, "volume": 2470460.58, "close_time": 1772420399999, "quote_volume": 259650.463293, "trades": 1364, "taker_buy_base": 1404976.09, "taker_buy_quote": 147690.77114 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1047, "close": 0.1061, "volume": 5100650.92, "close_time": 1772423999999, "quote_volume": 540244.226062, "trades": 2338, "taker_buy_base": 3015918.88, "taker_buy_quote": 319386.97021 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1062, "high": 0.1073, "low": 0.1057, "close": 0.1059, "volume": 8607596.05, "close_time": 1772427599999, "quote_volume": 917422.659459, "trades": 3846, "taker_buy_base": 3980180.94, "taker_buy_quote": 424115.349358 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1046, "close": 0.1047, "volume": 7530214.68, "close_time": 1772431199999, "quote_volume": 795226.113918, "trades": 3288, "taker_buy_base": 4134883.46, "taker_buy_quote": 436534.464565 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1034, "close": 0.1038, "volume": 3149043.11, "close_time": 1772434799999, "quote_volume": 328734.657416, "trades": 1949, "taker_buy_base": 1575653.09, "taker_buy_quote": 164600.41972 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1026, "close": 0.1033, "volume": 2153218.23, "close_time": 1772438399999, "quote_volume": 222328.438163, "trades": 1340, "taker_buy_base": 1025305.5, "taker_buy_quote": 105909.946178 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1032, "high": 0.1039, "low": 0.1019, "close": 0.1037, "volume": 4597369.05, "close_time": 1772441999999, "quote_volume": 472561.229951, "trades": 2067, "taker_buy_base": 2170898.43, "taker_buy_quote": 223436.417466 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1036, "high": 0.1048, "low": 0.1035, "close": 0.1038, "volume": 4372762.27, "close_time": 1772445599999, "quote_volume": 455306.850793, "trades": 3001, "taker_buy_base": 2152547.27, "taker_buy_quote": 224104.719926 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1034, "close": 0.1039, "volume": 1925547.21, "close_time": 1772449199999, "quote_volume": 199692.336267, "trades": 1123, "taker_buy_base": 1085109.27, "taker_buy_quote": 112536.91888 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1039, "high": 0.1046, "low": 0.1036, "close": 0.1041, "volume": 2765229.4, "close_time": 1772452799999, "quote_volume": 287672.300703, "trades": 1188, "taker_buy_base": 1788417.84, "taker_buy_quote": 186134.392653 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.104, "high": 0.1041, "low": 0.1033, "close": 0.1034, "volume": 1541293.54, "close_time": 1772456399999, "quote_volume": 159733.2794, "trades": 836, "taker_buy_base": 947400.27, "taker_buy_quote": 98174.987176 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1035, "high": 0.104, "low": 0.1027, "close": 0.1034, "volume": 4233022.73, "close_time": 1772459999999, "quote_volume": 437363.315589, "trades": 1907, "taker_buy_base": 1948057.18, "taker_buy_quote": 201343.109382 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1034, "high": 0.1071, "low": 0.1031, "close": 0.1068, "volume": 9928927.52, "close_time": 1772463599999, "quote_volume": 1042377.753899, "trades": 5876, "taker_buy_base": 5427585.62, "taker_buy_quote": 569813.244519 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1068, "high": 0.1109, "low": 0.1064, "close": 0.1095, "volume": 18962685.49, "close_time": 1772467199999, "quote_volume": 2069743.286286, "trades": 9571, "taker_buy_base": 9792668.99, "taker_buy_quote": 1068181.129727 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1095, "high": 0.1151, "low": 0.1089, "close": 0.1137, "volume": 26623743.31, "close_time": 1772470799999, "quote_volume": 2993553.767926, "trades": 10039, "taker_buy_base": 13708635.1, "taker_buy_quote": 1539483.793193 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1138, "high": 0.1154, "low": 0.1128, "close": 0.1143, "volume": 16187965.83, "close_time": 1772474399999, "quote_volume": 1846337.081259, "trades": 8370, "taker_buy_base": 8341124.64, "taker_buy_quote": 951649.086299 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1143, "high": 0.1156, "low": 0.113, "close": 0.1144, "volume": 9353753.33, "close_time": 1772477999999, "quote_volume": 1070388.483543, "trades": 5832, "taker_buy_base": 4432418.56, "taker_buy_quote": 507472.45464 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1144, "high": 0.1166, "low": 0.1133, "close": 0.1157, "volume": 9382206.72, "close_time": 1772481599999, "quote_volume": 1077025.699284, "trades": 5709, "taker_buy_base": 5386981.37, "taker_buy_quote": 618627.183798 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1157, "high": 0.1177, "low": 0.1148, "close": 0.116, "volume": 9831816.29, "close_time": 1772485199999, "quote_volume": 1141406.982032, "trades": 6713, "taker_buy_base": 5138498.79, "taker_buy_quote": 596587.001767 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1142, "close": 0.1143, "volume": 5358180.88, "close_time": 1772488799999, "quote_volume": 618091.983464, "trades": 3487, "taker_buy_base": 2129250.0, "taker_buy_quote": 245852.985705 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1144, "high": 0.1169, "low": 0.1142, "close": 0.116, "volume": 4496613.32, "close_time": 1772492399999, "quote_volume": 518847.468142, "trades": 2803, "taker_buy_base": 2048686.96, "taker_buy_quote": 236370.260892 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.116, "high": 0.1161, "low": 0.1132, "close": 0.1139, "volume": 7095678.34, "close_time": 1772495999999, "quote_volume": 809789.124418, "trades": 3078, "taker_buy_base": 3072097.27, "taker_buy_quote": 350463.642989 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1129, "close": 0.1135, "volume": 5709994.97, "close_time": 1772499599999, "quote_volume": 649436.456167, "trades": 3256, "taker_buy_base": 2364072.38, "taker_buy_quote": 269079.033879 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1125, "close": 0.1134, "volume": 3314488.88, "close_time": 1772503199999, "quote_volume": 375531.012367, "trades": 2165, "taker_buy_base": 1765421.38, "taker_buy_quote": 200098.735788 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1124, "close": 0.1131, "volume": 3650690.92, "close_time": 1772506799999, "quote_volume": 412390.561392, "trades": 2354, "taker_buy_base": 1423916.57, "taker_buy_quote": 160973.905659 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1123, "close": 0.1131, "volume": 2357763.93, "close_time": 1772510399999, "quote_volume": 266226.001281, "trades": 1315, "taker_buy_base": 948842.65, "taker_buy_quote": 107198.146497 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1132, "high": 0.1143, "low": 0.1129, "close": 0.1131, "volume": 3837346.2, "close_time": 1772513999999, "quote_volume": 435489.280253, "trades": 1768, "taker_buy_base": 1905233.54, "taker_buy_quote": 216306.086423 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1131, "high": 0.1148, "low": 0.1124, "close": 0.1128, "volume": 4344771.26, "close_time": 1772517599999, "quote_volume": 493105.078663, "trades": 2562, "taker_buy_base": 2082039.08, "taker_buy_quote": 236729.536294 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1118, "close": 0.113, "volume": 4922003.06, "close_time": 1772521199999, "quote_volume": 553866.694237, "trades": 2588, "taker_buy_base": 2314606.1, "taker_buy_quote": 260858.43931 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1129, "high": 0.1152, "low": 0.1119, "close": 0.1133, "volume": 10927663.17, "close_time": 1772524799999, "quote_volume": 1233712.753722, "trades": 4224, "taker_buy_base": 5860430.96, "taker_buy_quote": 661276.027948 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1132, "high": 0.114, "low": 0.1113, "close": 0.1113, "volume": 5866768.49, "close_time": 1772528399999, "quote_volume": 658213.423169, "trades": 2857, "taker_buy_base": 2286981.37, "taker_buy_quote": 256772.295474 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1083, "close": 0.1093, "volume": 9464931.84, "close_time": 1772531999999, "quote_volume": 1040294.799822, "trades": 4501, "taker_buy_base": 3613284.05, "taker_buy_quote": 396244.853245 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1081, "close": 0.1091, "volume": 4277288.09, "close_time": 1772535599999, "quote_volume": 464898.041534, "trades": 2861, "taker_buy_base": 1859287.71, "taker_buy_quote": 202168.226538 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1086, "close": 0.1092, "volume": 3017535.36, "close_time": 1772539199999, "quote_volume": 329340.984951, "trades": 1890, "taker_buy_base": 1587621.54, "taker_buy_quote": 173335.224828 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1091, "high": 0.1107, "low": 0.1089, "close": 0.1092, "volume": 4128050.53, "close_time": 1772542799999, "quote_volume": 453213.725496, "trades": 2215, "taker_buy_base": 2338855.29, "taker_buy_quote": 257050.860246 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1093, "high": 0.1093, "low": 0.108, "close": 0.1086, "volume": 3847356.23, "close_time": 1772546399999, "quote_volume": 418031.941208, "trades": 2191, "taker_buy_base": 2357120.25, "taker_buy_quote": 256152.775704 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1085, "high": 0.1094, "low": 0.1072, "close": 0.1082, "volume": 6811687.29, "close_time": 1772549999999, "quote_volume": 739055.51493, "trades": 5141, "taker_buy_base": 3837173.06, "taker_buy_quote": 416540.289296 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1077, "close": 0.1091, "volume": 6037660.16, "close_time": 1772553599999, "quote_volume": 654873.840722, "trades": 4419, "taker_buy_base": 2825297.09, "taker_buy_quote": 306723.892652 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1091, "high": 0.1132, "low": 0.1088, "close": 0.1112, "volume": 10123674.31, "close_time": 1772557199999, "quote_volume": 1122603.822864, "trades": 5624, "taker_buy_base": 5995319.95, "taker_buy_quote": 664671.586761 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1097, "close": 0.1115, "volume": 6492053.75, "close_time": 1772560799999, "quote_volume": 718670.231873, "trades": 3342, "taker_buy_base": 3495690.61, "taker_buy_quote": 387013.865725 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1115, "high": 0.1131, "low": 0.1104, "close": 0.1117, "volume": 5241369.79, "close_time": 1772564399999, "quote_volume": 584939.579103, "trades": 3764, "taker_buy_base": 2950857.2, "taker_buy_quote": 329500.787589 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1118, "high": 0.112, "low": 0.1107, "close": 0.1107, "volume": 4083714.97, "close_time": 1772567999999, "quote_volume": 455017.290885, "trades": 2475, "taker_buy_base": 2063382.39, "taker_buy_quote": 230081.405612 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1099, "close": 0.11, "volume": 4173707.44, "close_time": 1772571599999, "quote_volume": 460938.300995, "trades": 2213, "taker_buy_base": 1912587.67, "taker_buy_quote": 211279.508631 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1088, "close": 0.1098, "volume": 2507745.94, "close_time": 1772575199999, "quote_volume": 274424.448496, "trades": 1699, "taker_buy_base": 1224537.99, "taker_buy_quote": 134014.958714 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1098, "high": 0.1116, "low": 0.1098, "close": 0.111, "volume": 2326059.62, "close_time": 1772578799999, "quote_volume": 257753.070786, "trades": 1468, "taker_buy_base": 1332311.0, "taker_buy_quote": 147618.31191 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1109, "high": 0.1119, "low": 0.1109, "close": 0.1112, "volume": 2563034.83, "close_time": 1772582399999, "quote_volume": 285551.106219, "trades": 1778, "taker_buy_base": 1089179.56, "taker_buy_quote": 121372.550886 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1112, "high": 0.112, "low": 0.1107, "close": 0.1115, "volume": 3407708.83, "close_time": 1772585999999, "quote_volume": 379373.176799, "trades": 2245, "taker_buy_base": 1327612.13, "taker_buy_quote": 147812.018494 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1115, "high": 0.1128, "low": 0.1111, "close": 0.1121, "volume": 4156586.33, "close_time": 1772589599999, "quote_volume": 465348.587968, "trades": 2434, "taker_buy_base": 2231579.34, "taker_buy_quote": 249872.958936 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1114, "close": 0.1125, "volume": 2340407.5, "close_time": 1772593199999, "quote_volume": 261965.149932, "trades": 1419, "taker_buy_base": 1324864.86, "taker_buy_quote": 148333.514353 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1102, "close": 0.1109, "volume": 3836274.28, "close_time": 1772596799999, "quote_volume": 426167.295732, "trades": 2574, "taker_buy_base": 1794263.23, "taker_buy_quote": 199234.951938 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.111, "high": 0.1111, "low": 0.1098, "close": 0.1106, "volume": 3466459.18, "close_time": 1772600399999, "quote_volume": 382940.691119, "trades": 2362, "taker_buy_base": 1986633.04, "taker_buy_quote": 219518.787581 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1098, "close": 0.1111, "volume": 2242346.15, "close_time": 1772603999999, "quote_volume": 247832.694215, "trades": 1707, "taker_buy_base": 982224.51, "taker_buy_quote": 108583.141085 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1111, "high": 0.1115, "low": 0.11, "close": 0.1111, "volume": 3567319.62, "close_time": 1772607599999, "quote_volume": 395240.921169, "trades": 2323, "taker_buy_base": 1827271.51, "taker_buy_quote": 202355.991983 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1111, "high": 0.1125, "low": 0.1106, "close": 0.1117, "volume": 2962388.14, "close_time": 1772611199999, "quote_volume": 330658.219651, "trades": 2440, "taker_buy_base": 1592198.43, "taker_buy_quote": 177799.194659 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1117, "high": 0.1162, "low": 0.1114, "close": 0.1156, "volume": 72063661.46, "close_time": 1772614799999, "quote_volume": 8182920.165975, "trades": 20157, "taker_buy_base": 35470945.37, "taker_buy_quote": 4031903.724122 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1156, "high": 0.1198, "low": 0.1155, "close": 0.119, "volume": 23168735.36, "close_time": 1772618399999, "quote_volume": 2742020.708591, "trades": 12987, "taker_buy_base": 12959608.86, "taker_buy_quote": 1533441.18141 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1155, "close": 0.1162, "volume": 31911052.98, "close_time": 1772621999999, "quote_volume": 3731961.256437, "trades": 11745, "taker_buy_base": 9775464.35, "taker_buy_quote": 1146670.551815 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1148, "close": 0.1159, "volume": 5331018.37, "close_time": 1772625599999, "quote_volume": 616325.055217, "trades": 2853, "taker_buy_base": 2458096.75, "taker_buy_quote": 284222.958306 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1145, "close": 0.1151, "volume": 5918180.04, "close_time": 1772629199999, "quote_volume": 682302.656411, "trades": 2996, "taker_buy_base": 3023915.49, "taker_buy_quote": 348765.903981 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1151, "high": 0.1171, "low": 0.1151, "close": 0.1169, "volume": 5058652.04, "close_time": 1772632799999, "quote_volume": 587763.304985, "trades": 2740, "taker_buy_base": 2785020.23, "taker_buy_quote": 323671.884855 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1169, "high": 0.1191, "low": 0.1158, "close": 0.116, "volume": 11810492.94, "close_time": 1772636399999, "quote_volume": 1385179.106753, "trades": 7549, "taker_buy_base": 6036164.73, "taker_buy_quote": 708286.236043 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.116, "high": 0.1196, "low": 0.116, "close": 0.1195, "volume": 13174347.88, "close_time": 1772639999999, "quote_volume": 1549732.927187, "trades": 10145, "taker_buy_base": 7129038.53, "taker_buy_quote": 839302.947733 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1177, "close": 0.1182, "volume": 5504810.58, "close_time": 1772643599999, "quote_volume": 652858.735941, "trades": 5380, "taker_buy_base": 2444021.93, "taker_buy_quote": 289978.619986 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1171, "close": 0.1172, "volume": 4121230.29, "close_time": 1772647199999, "quote_volume": 486290.473114, "trades": 3749, "taker_buy_base": 1806865.3, "taker_buy_quote": 213294.440486 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1161, "close": 0.1174, "volume": 4382617.13, "close_time": 1772650799999, "quote_volume": 512574.432576, "trades": 3092, "taker_buy_base": 1722374.79, "taker_buy_quote": 201436.495521 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1174, "high": 0.119, "low": 0.1172, "close": 0.1186, "volume": 6350460.61, "close_time": 1772654399999, "quote_volume": 750463.343842, "trades": 4640, "taker_buy_base": 2936826.61, "taker_buy_quote": 347186.035683 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1174, "close": 0.1175, "volume": 2523887.61, "close_time": 1772657999999, "quote_volume": 298189.765722, "trades": 2227, "taker_buy_base": 1367522.14, "taker_buy_quote": 161576.417653 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1175, "high": 0.1186, "low": 0.1171, "close": 0.1184, "volume": 1453217.05, "close_time": 1772661599999, "quote_volume": 171120.921293, "trades": 1873, "taker_buy_base": 808790.69, "taker_buy_quote": 95221.130115 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1184, "high": 0.12, "low": 0.1175, "close": 0.1176, "volume": 5148964.04, "close_time": 1772665199999, "quote_volume": 612981.246442, "trades": 3742, "taker_buy_base": 2229501.35, "taker_buy_quote": 265347.481243 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1176, "high": 0.1181, "low": 0.1153, "close": 0.1174, "volume": 7462154.91, "close_time": 1772668799999, "quote_volume": 869512.944104, "trades": 4123, "taker_buy_base": 3184549.23, "taker_buy_quote": 371351.054339 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1166, "close": 0.1167, "volume": 1854703.72, "close_time": 1772672399999, "quote_volume": 217213.350585, "trades": 1724, "taker_buy_base": 859309.92, "taker_buy_quote": 100631.196077 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1166, "high": 0.1176, "low": 0.1161, "close": 0.1164, "volume": 3902650.26, "close_time": 1772675999999, "quote_volume": 455750.817659, "trades": 3757, "taker_buy_base": 1724274.19, "taker_buy_quote": 201462.828762 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1163, "high": 0.1183, "low": 0.1163, "close": 0.118, "volume": 2553887.54, "close_time": 1772679599999, "quote_volume": 300295.955747, "trades": 2501, "taker_buy_base": 1483680.15, "taker_buy_quote": 174474.785689 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.118, "high": 0.1181, "low": 0.1168, "close": 0.1176, "volume": 2751231.29, "close_time": 1772683199999, "quote_volume": 323305.640838, "trades": 2098, "taker_buy_base": 1404449.58, "taker_buy_quote": 165121.844494 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1175, "high": 0.1186, "low": 0.1173, "close": 0.1176, "volume": 4029801.14, "close_time": 1772686799999, "quote_volume": 475030.618417, "trades": 2733, "taker_buy_base": 2520692.31, "taker_buy_quote": 297194.037923 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1176, "high": 0.1178, "low": 0.116, "close": 0.1162, "volume": 2532675.45, "close_time": 1772690399999, "quote_volume": 295989.756673, "trades": 2126, "taker_buy_base": 1087016.83, "taker_buy_quote": 127025.603768 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1162, "high": 0.119, "low": 0.1156, "close": 0.1187, "volume": 4727205.91, "close_time": 1772693999999, "quote_volume": 553750.857107, "trades": 4859, "taker_buy_base": 2534877.7, "taker_buy_quote": 296740.61816 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1187, "high": 0.1191, "low": 0.1163, "close": 0.1168, "volume": 22068354.54, "close_time": 1772697599999, "quote_volume": 2596618.945624, "trades": 9383, "taker_buy_base": 8631451.64, "taker_buy_quote": 1015673.794047 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1169, "high": 0.1184, "low": 0.1165, "close": 0.1172, "volume": 8068532.33, "close_time": 1772701199999, "quote_volume": 945781.532978, "trades": 4937, "taker_buy_base": 3636690.02, "taker_buy_quote": 426193.137805 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1172, "high": 0.1179, "low": 0.117, "close": 0.1175, "volume": 3656852.95, "close_time": 1772704799999, "quote_volume": 429673.858023, "trades": 3185, "taker_buy_base": 2005689.66, "taker_buy_quote": 235665.782873 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1173, "close": 0.1183, "volume": 3951053.41, "close_time": 1772708399999, "quote_volume": 466110.698937, "trades": 2886, "taker_buy_base": 2456161.63, "taker_buy_quote": 289584.42572 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1155, "close": 0.1159, "volume": 3894945.42, "close_time": 1772711999999, "quote_volume": 454974.34873, "trades": 2839, "taker_buy_base": 1805957.37, "taker_buy_quote": 211059.041199 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1158, "high": 0.117, "low": 0.1154, "close": 0.1167, "volume": 3130732.92, "close_time": 1772715599999, "quote_volume": 363785.907467, "trades": 3494, "taker_buy_base": 1418536.21, "taker_buy_quote": 164900.909797 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1153, "close": 0.1157, "volume": 4298701.63, "close_time": 1772719199999, "quote_volume": 498065.08412, "trades": 2883, "taker_buy_base": 1837938.67, "taker_buy_quote": 213018.713571 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1157, "high": 0.1175, "low": 0.1154, "close": 0.1171, "volume": 3878742.8, "close_time": 1772722799999, "quote_volume": 451060.381628, "trades": 4686, "taker_buy_base": 1985947.32, "taker_buy_quote": 231017.86259 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1145, "close": 0.1153, "volume": 7162662.16, "close_time": 1772726399999, "quote_volume": 826696.857517, "trades": 6761, "taker_buy_base": 2975477.7, "taker_buy_quote": 343573.329043 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1127, "close": 0.1142, "volume": 8451808.68, "close_time": 1772729999999, "quote_volume": 962332.61784, "trades": 6276, "taker_buy_base": 3725168.76, "taker_buy_quote": 424236.541195 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1142, "high": 0.115, "low": 0.1122, "close": 0.1126, "volume": 6553848.63, "close_time": 1772733599999, "quote_volume": 741973.147896, "trades": 4881, "taker_buy_base": 2988631.58, "taker_buy_quote": 338561.641872 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1126, "high": 0.1141, "low": 0.1124, "close": 0.1139, "volume": 2878134.82, "close_time": 1772737199999, "quote_volume": 325863.479876, "trades": 2865, "taker_buy_base": 1451624.78, "taker_buy_quote": 164428.631496 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1139, "high": 0.1157, "low": 0.1139, "close": 0.1153, "volume": 4434874.87, "close_time": 1772740799999, "quote_volume": 510701.904674, "trades": 2826, "taker_buy_base": 2321122.26, "taker_buy_quote": 267267.01784 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1152, "high": 0.1173, "low": 0.115, "close": 0.1169, "volume": 3838470.94, "close_time": 1772744399999, "quote_volume": 446718.901792, "trades": 3792, "taker_buy_base": 2240046.28, "taker_buy_quote": 260759.255455 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1148, "close": 0.1155, "volume": 6416888.34, "close_time": 1772747999999, "quote_volume": 743740.658518, "trades": 3156, "taker_buy_base": 2926539.44, "taker_buy_quote": 339414.65068 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1155, "high": 0.1165, "low": 0.115, "close": 0.1159, "volume": 2078747.2, "close_time": 1772751599999, "quote_volume": 240531.375909, "trades": 2529, "taker_buy_base": 1137389.4, "taker_buy_quote": 131643.620462 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1148, "close": 0.1151, "volume": 3101336.99, "close_time": 1772755199999, "quote_volume": 358114.669806, "trades": 1577, "taker_buy_base": 1878929.87, "taker_buy_quote": 216799.264856 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1146, "close": 0.1148, "volume": 1631501.6, "close_time": 1772758799999, "quote_volume": 187474.389095, "trades": 2100, "taker_buy_base": 870004.54, "taker_buy_quote": 99992.11343 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1147, "high": 0.1155, "low": 0.1138, "close": 0.1153, "volume": 4202367.14, "close_time": 1772762399999, "quote_volume": 481940.84974, "trades": 3331, "taker_buy_base": 2567143.49, "taker_buy_quote": 294595.552244 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1152, "high": 0.1157, "low": 0.1147, "close": 0.1147, "volume": 2643832.27, "close_time": 1772765999999, "quote_volume": 304301.309178, "trades": 2452, "taker_buy_base": 1493714.32, "taker_buy_quote": 171961.75346 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1147, "high": 0.115, "low": 0.114, "close": 0.1143, "volume": 2455961.32, "close_time": 1772769599999, "quote_volume": 281244.483711, "trades": 2513, "taker_buy_base": 1467138.47, "taker_buy_quote": 168040.956501 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1126, "close": 0.1133, "volume": 4300222.24, "close_time": 1772773199999, "quote_volume": 487651.686093, "trades": 3456, "taker_buy_base": 2390449.05, "taker_buy_quote": 271074.934225 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1133, "high": 0.114, "low": 0.1122, "close": 0.1135, "volume": 11385045.39, "close_time": 1772776799999, "quote_volume": 1288096.974966, "trades": 5685, "taker_buy_base": 5595799.36, "taker_buy_quote": 632992.372016 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1134, "high": 0.1146, "low": 0.1131, "close": 0.1142, "volume": 2437626.77, "close_time": 1772780399999, "quote_volume": 277236.14686, "trades": 2221, "taker_buy_base": 1436253.12, "taker_buy_quote": 163429.795432 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1142, "high": 0.1163, "low": 0.114, "close": 0.1158, "volume": 3460575.94, "close_time": 1772783999999, "quote_volume": 397941.421387, "trades": 3142, "taker_buy_base": 1915547.94, "taker_buy_quote": 220234.696995 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1149, "close": 0.115, "volume": 2817757.96, "close_time": 1772787599999, "quote_volume": 325050.007914, "trades": 2203, "taker_buy_base": 1321347.35, "taker_buy_quote": 152434.824314 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.115, "high": 0.115, "low": 0.1129, "close": 0.1137, "volume": 4119788.19, "close_time": 1772791199999, "quote_volume": 468337.097403, "trades": 3592, "taker_buy_base": 1992899.32, "taker_buy_quote": 226641.128416 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1136, "close": 0.1142, "volume": 2855392.67, "close_time": 1772794799999, "quote_volume": 326099.973912, "trades": 2516, "taker_buy_base": 1527570.68, "taker_buy_quote": 174538.318548 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1128, "close": 0.1129, "volume": 3927150.16, "close_time": 1772798399999, "quote_volume": 445907.38628, "trades": 2456, "taker_buy_base": 1614333.36, "taker_buy_quote": 183323.669262 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1118, "close": 0.1126, "volume": 4847051.22, "close_time": 1772801999999, "quote_volume": 545438.130506, "trades": 3223, "taker_buy_base": 2319233.66, "taker_buy_quote": 261192.057717 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1125, "high": 0.1131, "low": 0.1101, "close": 0.1102, "volume": 13315364.32, "close_time": 1772805599999, "quote_volume": 1486446.499428, "trades": 6106, "taker_buy_base": 5457166.23, "taker_buy_quote": 609615.067751 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1101, "high": 0.1105, "low": 0.1074, "close": 0.1079, "volume": 16916497.17, "close_time": 1772809199999, "quote_volume": 1842938.185612, "trades": 10623, "taker_buy_base": 8261745.64, "taker_buy_quote": 900461.009713 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1063, "close": 0.1069, "volume": 12401050.89, "close_time": 1772812799999, "quote_volume": 1332738.890796, "trades": 6365, "taker_buy_base": 7879364.04, "taker_buy_quote": 847451.312772 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1063, "close": 0.1066, "volume": 3983802.96, "close_time": 1772816399999, "quote_volume": 425383.937335, "trades": 2996, "taker_buy_base": 2059985.13, "taker_buy_quote": 220033.836525 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1047, "close": 0.1051, "volume": 5616746.07, "close_time": 1772819999999, "quote_volume": 593562.338952, "trades": 5141, "taker_buy_base": 2423323.13, "taker_buy_quote": 256116.805106 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.105, "high": 0.106, "low": 0.1049, "close": 0.1056, "volume": 4365065.13, "close_time": 1772823599999, "quote_volume": 460327.710548, "trades": 2865, "taker_buy_base": 2805342.87, "taker_buy_quote": 295944.506202 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1054, "close": 0.1055, "volume": 3678001.22, "close_time": 1772827199999, "quote_volume": 389282.523526, "trades": 1958, "taker_buy_base": 2079301.12, "taker_buy_quote": 220113.809651 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1056, "high": 0.1061, "low": 0.1048, "close": 0.1056, "volume": 3064430.96, "close_time": 1772830799999, "quote_volume": 322749.243, "trades": 2159, "taker_buy_base": 1602897.25, "taker_buy_quote": 168863.684688 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1052, "close": 0.1057, "volume": 1904978.65, "close_time": 1772834399999, "quote_volume": 201051.032887, "trades": 1592, "taker_buy_base": 922851.04, "taker_buy_quote": 97417.120846 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1056, "high": 0.1056, "low": 0.104, "close": 0.1047, "volume": 5985130.71, "close_time": 1772837999999, "quote_volume": 628200.71849, "trades": 2340, "taker_buy_base": 3051788.8, "taker_buy_quote": 320533.635035 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1043, "close": 0.1048, "volume": 2241221.58, "close_time": 1772841599999, "quote_volume": 234622.201738, "trades": 2195, "taker_buy_base": 1329970.99, "taker_buy_quote": 139264.505902 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1049, "high": 0.105, "low": 0.104, "close": 0.1049, "volume": 2826737.3, "close_time": 1772845199999, "quote_volume": 295607.673718, "trades": 2522, "taker_buy_base": 1302952.71, "taker_buy_quote": 136249.139222 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1038, "close": 0.1039, "volume": 3527486.32, "close_time": 1772848799999, "quote_volume": 367428.323501, "trades": 2595, "taker_buy_base": 1087579.52, "taker_buy_quote": 113267.952362 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1036, "close": 0.1036, "volume": 3343583.76, "close_time": 1772852399999, "quote_volume": 347153.572011, "trades": 2413, "taker_buy_base": 1257243.2, "taker_buy_quote": 130576.057161 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1037, "high": 0.104, "low": 0.1024, "close": 0.1024, "volume": 3436454.46, "close_time": 1772855999999, "quote_volume": 354615.119614, "trades": 2619, "taker_buy_base": 1423466.07, "taker_buy_quote": 146958.362004 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1016, "close": 0.1024, "volume": 2845845.4, "close_time": 1772859599999, "quote_volume": 290586.562044, "trades": 2429, "taker_buy_base": 1471423.5, "taker_buy_quote": 150233.885737 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1022, "close": 0.1024, "volume": 1932821.06, "close_time": 1772863199999, "quote_volume": 198093.315615, "trades": 1704, "taker_buy_base": 947803.59, "taker_buy_quote": 97140.232714 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1016, "close": 0.1017, "volume": 2215307.59, "close_time": 1772866799999, "quote_volume": 226004.968582, "trades": 1315, "taker_buy_base": 1123983.86, "taker_buy_quote": 114687.386754 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1017, "high": 0.102, "low": 0.1009, "close": 0.1014, "volume": 5926488.96, "close_time": 1772870399999, "quote_volume": 601369.721602, "trades": 3557, "taker_buy_base": 1713728.16, "taker_buy_quote": 173934.970157 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1014, "high": 0.1024, "low": 0.1013, "close": 0.1018, "volume": 3440885.46, "close_time": 1772873999999, "quote_volume": 350591.021706, "trades": 1778, "taker_buy_base": 1802067.29, "taker_buy_quote": 183631.788418 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1014, "close": 0.1021, "volume": 2188242.19, "close_time": 1772877599999, "quote_volume": 222699.237327, "trades": 1336, "taker_buy_base": 1180952.1, "taker_buy_quote": 120192.241465 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1021, "high": 0.103, "low": 0.1021, "close": 0.1024, "volume": 3519382.57, "close_time": 1772881199999, "quote_volume": 361036.130829, "trades": 1844, "taker_buy_base": 1896055.36, "taker_buy_quote": 194496.617906 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1021, "close": 0.1027, "volume": 2428789.99, "close_time": 1772884799999, "quote_volume": 249093.938767, "trades": 1591, "taker_buy_base": 1394287.13, "taker_buy_quote": 143019.628343 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1016, "close": 0.1019, "volume": 6580541.9, "close_time": 1772888399999, "quote_volume": 672311.019278, "trades": 2421, "taker_buy_base": 1459179.33, "taker_buy_quote": 149031.792337 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1017, "close": 0.1026, "volume": 2864081.96, "close_time": 1772891999999, "quote_volume": 292874.779223, "trades": 1643, "taker_buy_base": 1603917.92, "taker_buy_quote": 164018.883907 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1, "close": 0.1017, "volume": 9490635.05, "close_time": 1772895599999, "quote_volume": 958832.747955, "trades": 4254, "taker_buy_base": 3929318.66, "taker_buy_quote": 396908.29189 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1002, "close": 0.1008, "volume": 6070605.42, "close_time": 1772899199999, "quote_volume": 611913.858041, "trades": 3681, "taker_buy_base": 1981299.76, "taker_buy_quote": 199724.77335 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1007, "high": 0.102, "low": 0.1006, "close": 0.1019, "volume": 3375728.59, "close_time": 1772902799999, "quote_volume": 341976.380413, "trades": 1704, "taker_buy_base": 1934361.95, "taker_buy_quote": 195992.187225 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1018, "close": 0.1023, "volume": 2583697.0, "close_time": 1772906399999, "quote_volume": 264493.652152, "trades": 1311, "taker_buy_base": 1395683.63, "taker_buy_quote": 142911.049626 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1008, "close": 0.1014, "volume": 5753499.42, "close_time": 1772909999999, "quote_volume": 583733.176534, "trades": 2380, "taker_buy_base": 2542201.28, "taker_buy_quote": 257808.159209 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1003, "close": 0.1006, "volume": 4721957.76, "close_time": 1772913599999, "quote_volume": 476975.90088, "trades": 2337, "taker_buy_base": 2458738.46, "taker_buy_quote": 248478.972549 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1007, "high": 0.1014, "low": 0.1006, "close": 0.1011, "volume": 1306201.15, "close_time": 1772917199999, "quote_volume": 131892.289353, "trades": 867, "taker_buy_base": 613193.39, "taker_buy_quote": 61943.473293 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1006, "close": 0.1009, "volume": 1655467.65, "close_time": 1772920799999, "quote_volume": 167216.203984, "trades": 1091, "taker_buy_base": 818860.91, "taker_buy_quote": 82700.881116 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1009, "high": 0.1011, "low": 0.099, "close": 0.1001, "volume": 5436104.31, "close_time": 1772924399999, "quote_volume": 544124.484641, "trades": 2855, "taker_buy_base": 1853912.16, "taker_buy_quote": 185621.174604 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1001, "high": 0.101, "low": 0.0999, "close": 0.1009, "volume": 1857259.46, "close_time": 1772927999999, "quote_volume": 186718.599964, "trades": 917, "taker_buy_base": 882175.77, "taker_buy_quote": 88718.825616 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 2303742.01, "close_time": 1772931599999, "quote_volume": 232862.495339, "trades": 987, "taker_buy_base": 1329422.06, "taker_buy_quote": 134439.293024 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1008, "high": 0.1011, "low": 0.1003, "close": 0.1009, "volume": 1924907.58, "close_time": 1772935199999, "quote_volume": 193735.850022, "trades": 1223, "taker_buy_base": 715225.16, "taker_buy_quote": 71978.654903 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1008, "high": 0.1013, "low": 0.0998, "close": 0.1, "volume": 2697775.17, "close_time": 1772938799999, "quote_volume": 271084.202319, "trades": 2016, "taker_buy_base": 1191307.05, "taker_buy_quote": 119917.890442 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1, "high": 0.101, "low": 0.0999, "close": 0.1002, "volume": 3774493.95, "close_time": 1772942399999, "quote_volume": 379408.875984, "trades": 1396, "taker_buy_base": 2769898.47, "taker_buy_quote": 278582.411953 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0987, "close": 0.0993, "volume": 5083460.56, "close_time": 1772945999999, "quote_volume": 506145.279718, "trades": 3102, "taker_buy_base": 1630788.43, "taker_buy_quote": 162466.873374 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0992, "close": 0.1, "volume": 1327822.95, "close_time": 1772949599999, "quote_volume": 132776.531367, "trades": 1519, "taker_buy_base": 743571.94, "taker_buy_quote": 74361.995476 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1, "high": 0.1001, "low": 0.0989, "close": 0.0995, "volume": 1657304.34, "close_time": 1772953199999, "quote_volume": 164714.410086, "trades": 1207, "taker_buy_base": 883338.45, "taker_buy_quote": 87801.155365 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0995, "close": 0.0998, "volume": 1237319.74, "close_time": 1772956799999, "quote_volume": 123719.442045, "trades": 989, "taker_buy_base": 654263.39, "taker_buy_quote": 65425.446202 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0992, "close": 0.1001, "volume": 1758439.51, "close_time": 1772960399999, "quote_volume": 175137.462383, "trades": 1342, "taker_buy_base": 912378.43, "taker_buy_quote": 90884.093725 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0999, "close": 0.1001, "volume": 2951985.77, "close_time": 1772963999999, "quote_volume": 295827.630602, "trades": 1503, "taker_buy_base": 1278606.53, "taker_buy_quote": 128185.741206 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1001, "high": 0.1017, "low": 0.1, "close": 0.1008, "volume": 3057809.72, "close_time": 1772967599999, "quote_volume": 307927.981172, "trades": 2193, "taker_buy_base": 1308527.45, "taker_buy_quote": 131902.360082 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0996, "close": 0.1001, "volume": 2314174.48, "close_time": 1772971199999, "quote_volume": 231644.999456, "trades": 1510, "taker_buy_base": 764472.64, "taker_buy_quote": 76466.713918 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1, "high": 0.1012, "low": 0.099, "close": 0.1005, "volume": 3244479.98, "close_time": 1772974799999, "quote_volume": 324251.576595, "trades": 2258, "taker_buy_base": 1860236.32, "taker_buy_quote": 185889.950981 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0989, "close": 0.0994, "volume": 4479283.74, "close_time": 1772978399999, "quote_volume": 445945.195951, "trades": 3468, "taker_buy_base": 1675100.11, "taker_buy_quote": 166740.615748 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0989, "close": 0.0996, "volume": 1724606.1, "close_time": 1772981999999, "quote_volume": 171503.991839, "trades": 1670, "taker_buy_base": 834189.79, "taker_buy_quote": 82959.376754 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0995, "high": 0.0996, "low": 0.0982, "close": 0.0989, "volume": 3851613.4, "close_time": 1772985599999, "quote_volume": 380004.782129, "trades": 2094, "taker_buy_base": 1713852.8, "taker_buy_quote": 169045.253096 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0978, "close": 0.098, "volume": 4230325.33, "close_time": 1772989199999, "quote_volume": 415885.33714, "trades": 2143, "taker_buy_base": 1445179.75, "taker_buy_quote": 142061.422141 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0981, "high": 0.099, "low": 0.098, "close": 0.0984, "volume": 2100646.49, "close_time": 1772992799999, "quote_volume": 206731.822831, "trades": 1720, "taker_buy_base": 934954.59, "taker_buy_quote": 92026.175878 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0979, "close": 0.0984, "volume": 1846354.4, "close_time": 1772996399999, "quote_volume": 181511.000935, "trades": 1257, "taker_buy_base": 970685.71, "taker_buy_quote": 95443.288 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0984, "high": 0.1004, "low": 0.0983, "close": 0.0999, "volume": 4026769.13, "close_time": 1772999999999, "quote_volume": 402136.600375, "trades": 2745, "taker_buy_base": 2302843.16, "taker_buy_quote": 230048.237725 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1, "high": 0.1004, "low": 0.099, "close": 0.0995, "volume": 4460270.66, "close_time": 1773003599999, "quote_volume": 444666.641773, "trades": 2001, "taker_buy_base": 1749823.38, "taker_buy_quote": 174407.137855 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0988, "close": 0.0994, "volume": 2943102.02, "close_time": 1773007199999, "quote_volume": 291823.033205, "trades": 1884, "taker_buy_base": 1650732.51, "taker_buy_quote": 163747.677245 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0966, "close": 0.0993, "volume": 11355504.73, "close_time": 1773010799999, "quote_volume": 1115047.406785, "trades": 7521, "taker_buy_base": 5468567.91, "taker_buy_quote": 537611.206532 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0984, "close": 0.0988, "volume": 3961272.84, "close_time": 1773014399999, "quote_volume": 392796.590079, "trades": 2922, "taker_buy_base": 1744209.91, "taker_buy_quote": 172997.572608 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0988, "high": 0.101, "low": 0.0988, "close": 0.0998, "volume": 2131359.17, "close_time": 1773017999999, "quote_volume": 212724.463895, "trades": 2986, "taker_buy_base": 1241157.08, "taker_buy_quote": 123841.281282 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0998, "high": 0.1003, "low": 0.099, "close": 0.099, "volume": 2280015.8, "close_time": 1773021599999, "quote_volume": 227564.099327, "trades": 2017, "taker_buy_base": 1397009.24, "taker_buy_quote": 139492.861173 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.099, "high": 0.1003, "low": 0.0985, "close": 0.0999, "volume": 2268134.28, "close_time": 1773025199999, "quote_volume": 225402.158588, "trades": 2284, "taker_buy_base": 1083166.3, "taker_buy_quote": 107756.184004 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0998, "high": 0.1019, "low": 0.0997, "close": 0.1002, "volume": 5718320.29, "close_time": 1773028799999, "quote_volume": 577389.400934, "trades": 3625, "taker_buy_base": 3478996.92, "taker_buy_quote": 351214.194372 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1003, "high": 0.1012, "low": 0.0998, "close": 0.1001, "volume": 6767803.66, "close_time": 1773032399999, "quote_volume": 681486.292981, "trades": 3456, "taker_buy_base": 3248060.54, "taker_buy_quote": 327006.539876 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1001, "high": 0.1028, "low": 0.0998, "close": 0.1023, "volume": 9251319.56, "close_time": 1773035999999, "quote_volume": 935552.10933, "trades": 5674, "taker_buy_base": 4512964.59, "taker_buy_quote": 456194.374419 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1009, "close": 0.101, "volume": 6921273.39, "close_time": 1773039599999, "quote_volume": 702743.247334, "trades": 3868, "taker_buy_base": 4147903.7, "taker_buy_quote": 421279.726485 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.101, "high": 0.1018, "low": 0.1001, "close": 0.1014, "volume": 3428912.25, "close_time": 1773043199999, "quote_volume": 346364.240814, "trades": 2127, "taker_buy_base": 1619538.3, "taker_buy_quote": 163752.380304 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1014, "close": 0.1016, "volume": 2674026.84, "close_time": 1773046799999, "quote_volume": 272371.432695, "trades": 2371, "taker_buy_base": 1512018.04, "taker_buy_quote": 154018.719134 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1016, "high": 0.1026, "low": 0.101, "close": 0.1018, "volume": 3299153.34, "close_time": 1773050399999, "quote_volume": 335668.804667, "trades": 3044, "taker_buy_base": 1777126.99, "taker_buy_quote": 180907.070161 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1011, "close": 0.1012, "volume": 1718523.35, "close_time": 1773053999999, "quote_volume": 174306.76472, "trades": 1573, "taker_buy_base": 889329.42, "taker_buy_quote": 90224.027025 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1003, "close": 0.1013, "volume": 2252505.24, "close_time": 1773057599999, "quote_volume": 227459.172189, "trades": 1954, "taker_buy_base": 1317963.63, "taker_buy_quote": 133094.853354 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1011, "close": 0.1014, "volume": 2679200.01, "close_time": 1773061199999, "quote_volume": 272039.828721, "trades": 1910, "taker_buy_base": 1345432.0, "taker_buy_quote": 136624.41031 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1013, "high": 0.1034, "low": 0.1011, "close": 0.1031, "volume": 5527668.16, "close_time": 1773064799999, "quote_volume": 566891.023854, "trades": 3311, "taker_buy_base": 2770808.29, "taker_buy_quote": 284217.879036 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.103, "high": 0.104, "low": 0.1024, "close": 0.1035, "volume": 8162024.36, "close_time": 1773068399999, "quote_volume": 843676.663477, "trades": 3717, "taker_buy_base": 3874098.59, "taker_buy_quote": 400638.620207 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1025, "close": 0.1034, "volume": 3531499.0, "close_time": 1773071999999, "quote_volume": 364128.006389, "trades": 3092, "taker_buy_base": 1866055.44, "taker_buy_quote": 192397.74215 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1024, "close": 0.1027, "volume": 2659146.21, "close_time": 1773075599999, "quote_volume": 274130.123921, "trades": 2403, "taker_buy_base": 1248691.39, "taker_buy_quote": 128741.887353 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1019, "close": 0.1024, "volume": 2677261.25, "close_time": 1773079199999, "quote_volume": 274165.420974, "trades": 2431, "taker_buy_base": 1299158.36, "taker_buy_quote": 133111.453731 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1015, "close": 0.102, "volume": 3480255.87, "close_time": 1773082799999, "quote_volume": 355395.300582, "trades": 1827, "taker_buy_base": 2236944.75, "taker_buy_quote": 228444.939097 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1021, "high": 0.105, "low": 0.1016, "close": 0.1026, "volume": 4692099.89, "close_time": 1773086399999, "quote_volume": 484645.738651, "trades": 3661, "taker_buy_base": 2417580.47, "taker_buy_quote": 249733.936972 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1017, "close": 0.1024, "volume": 4142100.14, "close_time": 1773089999999, "quote_volume": 423293.060699, "trades": 2800, "taker_buy_base": 2165178.62, "taker_buy_quote": 221274.60454 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1017, "close": 0.1025, "volume": 1874952.84, "close_time": 1773093599999, "quote_volume": 191898.077189, "trades": 1887, "taker_buy_base": 966954.5, "taker_buy_quote": 99000.161655 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1009, "close": 0.1011, "volume": 3872225.6, "close_time": 1773097199999, "quote_volume": 394112.072433, "trades": 2193, "taker_buy_base": 1561714.34, "taker_buy_quote": 159033.01849 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1011, "high": 0.102, "low": 0.1007, "close": 0.101, "volume": 5444886.39, "close_time": 1773100799999, "quote_volume": 552002.871845, "trades": 1866, "taker_buy_base": 3141821.69, "taker_buy_quote": 318598.950626 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.101, "high": 0.1026, "low": 0.1009, "close": 0.1018, "volume": 4113638.05, "close_time": 1773104399999, "quote_volume": 418541.16575, "trades": 1732, "taker_buy_base": 2203772.16, "taker_buy_quote": 224186.270961 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1008, "close": 0.1022, "volume": 3775964.66, "close_time": 1773107999999, "quote_volume": 384193.730687, "trades": 1893, "taker_buy_base": 2263757.64, "taker_buy_quote": 230446.360364 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1022, "high": 0.1043, "low": 0.1018, "close": 0.1037, "volume": 5427590.72, "close_time": 1773111599999, "quote_volume": 560096.217378, "trades": 5031, "taker_buy_base": 3300658.77, "taker_buy_quote": 340901.733815 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1011, "close": 0.1014, "volume": 4315754.71, "close_time": 1773115199999, "quote_volume": 441374.678623, "trades": 2475, "taker_buy_base": 2072631.05, "taker_buy_quote": 211877.582904 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1015, "high": 0.1029, "low": 0.1013, "close": 0.102, "volume": 6973401.9, "close_time": 1773118799999, "quote_volume": 712036.04342, "trades": 3909, "taker_buy_base": 3959859.13, "taker_buy_quote": 404151.307827 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1011, "close": 0.1014, "volume": 7739081.18, "close_time": 1773122399999, "quote_volume": 785822.496788, "trades": 3765, "taker_buy_base": 4081089.36, "taker_buy_quote": 414379.266442 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1015, "high": 0.1021, "low": 0.1011, "close": 0.102, "volume": 5097902.5, "close_time": 1773125999999, "quote_volume": 518312.836275, "trades": 2193, "taker_buy_base": 2778082.95, "taker_buy_quote": 282616.318216 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1019, "high": 0.1033, "low": 0.1018, "close": 0.1029, "volume": 8907388.56, "close_time": 1773129599999, "quote_volume": 915346.551403, "trades": 3799, "taker_buy_base": 5561136.19, "taker_buy_quote": 571419.760602 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1029, "high": 0.1041, "low": 0.1029, "close": 0.1037, "volume": 6147022.48, "close_time": 1773133199999, "quote_volume": 636660.384295, "trades": 3341, "taker_buy_base": 2725108.25, "taker_buy_quote": 282368.980205 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1037, "high": 0.1053, "low": 0.1037, "close": 0.1049, "volume": 3694929.02, "close_time": 1773136799999, "quote_volume": 386797.316478, "trades": 3112, "taker_buy_base": 2072161.09, "taker_buy_quote": 216939.036862 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1037, "close": 0.1047, "volume": 4292598.77, "close_time": 1773140399999, "quote_volume": 447459.785135, "trades": 2179, "taker_buy_base": 1838084.3, "taker_buy_quote": 191621.445251 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1038, "close": 0.1042, "volume": 2819506.74, "close_time": 1773143999999, "quote_volume": 294105.800526, "trades": 1928, "taker_buy_base": 1410361.3, "taker_buy_quote": 147149.670554 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1041, "high": 0.1042, "low": 0.103, "close": 0.1036, "volume": 2112456.61, "close_time": 1773147599999, "quote_volume": 218678.208923, "trades": 1671, "taker_buy_base": 779099.37, "taker_buy_quote": 80654.377641 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1024, "close": 0.1034, "volume": 6221884.92, "close_time": 1773151199999, "quote_volume": 643969.733389, "trades": 5145, "taker_buy_base": 2579472.77, "taker_buy_quote": 267098.691501 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1034, "high": 0.1064, "low": 0.1021, "close": 0.1064, "volume": 10008284.54, "close_time": 1773154799999, "quote_volume": 1043558.163422, "trades": 6683, "taker_buy_base": 4664151.26, "taker_buy_quote": 486851.818959 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1048, "close": 0.1062, "volume": 7815559.18, "close_time": 1773158399999, "quote_volume": 826234.889363, "trades": 5583, "taker_buy_base": 3977729.67, "taker_buy_quote": 420706.487339 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1051, "close": 0.1063, "volume": 8723166.73, "close_time": 1773161999999, "quote_volume": 925373.7061, "trades": 5088, "taker_buy_base": 3642532.18, "taker_buy_quote": 387005.364551 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1046, "close": 0.1055, "volume": 5947549.34, "close_time": 1773165599999, "quote_volume": 628089.435325, "trades": 4622, "taker_buy_base": 2917637.19, "taker_buy_quote": 308047.247586 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1031, "close": 0.1034, "volume": 7047845.43, "close_time": 1773169199999, "quote_volume": 733052.312144, "trades": 5955, "taker_buy_base": 2517946.47, "taker_buy_quote": 262067.536196 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1026, "close": 0.103, "volume": 2844890.93, "close_time": 1773172799999, "quote_volume": 293443.904704, "trades": 2650, "taker_buy_base": 1008144.09, "taker_buy_quote": 103950.148151 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.103, "high": 0.1041, "low": 0.103, "close": 0.1037, "volume": 2140536.88, "close_time": 1773176399999, "quote_volume": 222104.454668, "trades": 1473, "taker_buy_base": 1313670.29, "taker_buy_quote": 136318.115672 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1022, "close": 0.1025, "volume": 3217573.7, "close_time": 1773179999999, "quote_volume": 331764.931676, "trades": 2292, "taker_buy_base": 1119359.12, "taker_buy_quote": 115612.546917 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1021, "close": 0.1027, "volume": 2330761.1, "close_time": 1773183599999, "quote_volume": 239042.531514, "trades": 1838, "taker_buy_base": 917424.59, "taker_buy_quote": 94117.277423 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1027, "close": 0.103, "volume": 1912600.07, "close_time": 1773187199999, "quote_volume": 197116.912165, "trades": 1255, "taker_buy_base": 892820.26, "taker_buy_quote": 92029.707322 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.103, "high": 0.1033, "low": 0.1024, "close": 0.1032, "volume": 2711373.59, "close_time": 1773190799999, "quote_volume": 279041.070131, "trades": 1459, "taker_buy_base": 1455464.97, "taker_buy_quote": 149829.056821 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1029, "volume": 1784297.99, "close_time": 1773194399999, "quote_volume": 183451.666446, "trades": 1263, "taker_buy_base": 792567.01, "taker_buy_quote": 81499.158087 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1024, "close": 0.1028, "volume": 1903423.4, "close_time": 1773197999999, "quote_volume": 195633.373614, "trades": 1179, "taker_buy_base": 875307.99, "taker_buy_quote": 89984.864986 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1019, "close": 0.1025, "volume": 3706703.52, "close_time": 1773201599999, "quote_volume": 379568.284343, "trades": 2107, "taker_buy_base": 1883071.63, "taker_buy_quote": 192841.444177 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1025, "high": 0.103, "low": 0.1021, "close": 0.1025, "volume": 6573133.57, "close_time": 1773205199999, "quote_volume": 673528.487676, "trades": 3674, "taker_buy_base": 3384541.3, "taker_buy_quote": 346924.738461 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1009, "close": 0.1012, "volume": 7180042.33, "close_time": 1773208799999, "quote_volume": 729701.812245, "trades": 3512, "taker_buy_base": 2970936.36, "taker_buy_quote": 302264.861188 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1012, "high": 0.102, "low": 0.101, "close": 0.1017, "volume": 2732002.71, "close_time": 1773212399999, "quote_volume": 277006.758926, "trades": 1526, "taker_buy_base": 1459282.34, "taker_buy_quote": 147871.203577 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1017, "high": 0.102, "low": 0.101, "close": 0.1013, "volume": 2172062.71, "close_time": 1773215999999, "quote_volume": 220317.096886, "trades": 1849, "taker_buy_base": 711937.44, "taker_buy_quote": 72239.129352 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1008, "close": 0.1015, "volume": 4117201.48, "close_time": 1773219599999, "quote_volume": 416336.624961, "trades": 2525, "taker_buy_base": 1875096.76, "taker_buy_quote": 189636.345779 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1014, "high": 0.1016, "low": 0.101, "close": 0.1013, "volume": 1478449.78, "close_time": 1773223199999, "quote_volume": 149766.982905, "trades": 1257, "taker_buy_base": 535773.44, "taker_buy_quote": 54294.055288 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1011, "close": 0.1023, "volume": 2119565.41, "close_time": 1773226799999, "quote_volume": 215841.8505, "trades": 1041, "taker_buy_base": 991852.9, "taker_buy_quote": 101082.560954 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1023, "high": 0.1029, "low": 0.102, "close": 0.1024, "volume": 2871311.57, "close_time": 1773230399999, "quote_volume": 294107.832395, "trades": 1482, "taker_buy_base": 1483475.59, "taker_buy_quote": 151973.775942 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1024, "high": 0.1046, "low": 0.1021, "close": 0.1035, "volume": 7619205.67, "close_time": 1773233999999, "quote_volume": 790120.723898, "trades": 3507, "taker_buy_base": 3519234.7, "taker_buy_quote": 364948.821969 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1034, "high": 0.1069, "low": 0.1034, "close": 0.105, "volume": 10334762.5, "close_time": 1773237599999, "quote_volume": 1089547.365302, "trades": 7807, "taker_buy_base": 5184201.66, "taker_buy_quote": 546481.472274 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.105, "high": 0.1067, "low": 0.105, "close": 0.1052, "volume": 8996291.58, "close_time": 1773241199999, "quote_volume": 952183.7696, "trades": 6201, "taker_buy_base": 3667622.57, "taker_buy_quote": 388426.751429 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1052, "high": 0.1053, "low": 0.103, "close": 0.1046, "volume": 8353939.54, "close_time": 1773244799999, "quote_volume": 870292.460248, "trades": 6160, "taker_buy_base": 3512057.13, "taker_buy_quote": 366010.48901 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1046, "high": 0.1055, "low": 0.104, "close": 0.105, "volume": 5341642.91, "close_time": 1773248399999, "quote_volume": 558964.868891, "trades": 3904, "taker_buy_base": 2068116.31, "taker_buy_quote": 216456.082987 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1051, "high": 0.1062, "low": 0.1043, "close": 0.1048, "volume": 5314211.02, "close_time": 1773251999999, "quote_volume": 559280.651615, "trades": 3122, "taker_buy_base": 2601814.49, "taker_buy_quote": 274060.903834 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1047, "high": 0.106, "low": 0.1047, "close": 0.1058, "volume": 3015009.51, "close_time": 1773255599999, "quote_volume": 317155.791705, "trades": 2046, "taker_buy_base": 1402162.32, "taker_buy_quote": 147507.635545 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1051, "close": 0.1057, "volume": 2726231.4, "close_time": 1773259199999, "quote_volume": 287945.046773, "trades": 1989, "taker_buy_base": 1121004.79, "taker_buy_quote": 118408.548479 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1056, "high": 0.1058, "low": 0.105, "close": 0.1055, "volume": 2278219.59, "close_time": 1773262799999, "quote_volume": 240042.446853, "trades": 1742, "taker_buy_base": 1014378.35, "taker_buy_quote": 106843.752129 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1056, "high": 0.106, "low": 0.1052, "close": 0.1057, "volume": 1319456.6, "close_time": 1773266399999, "quote_volume": 139224.389218, "trades": 1419, "taker_buy_base": 516594.42, "taker_buy_quote": 54521.115774 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1057, "high": 0.106, "low": 0.1048, "close": 0.1052, "volume": 2356823.28, "close_time": 1773269999999, "quote_volume": 248075.830634, "trades": 1838, "taker_buy_base": 1039217.58, "taker_buy_quote": 109475.424197 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1052, "high": 0.1056, "low": 0.1044, "close": 0.1048, "volume": 2629305.48, "close_time": 1773273599999, "quote_volume": 276350.629855, "trades": 1427, "taker_buy_base": 1451182.98, "taker_buy_quote": 152610.034144 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1048, "close": 0.1054, "volume": 2278016.27, "close_time": 1773277199999, "quote_volume": 239631.486755, "trades": 1514, "taker_buy_base": 1123058.91, "taker_buy_quote": 118181.117385 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1047, "close": 0.1052, "volume": 1858062.95, "close_time": 1773280799999, "quote_volume": 195369.785469, "trades": 1766, "taker_buy_base": 817010.02, "taker_buy_quote": 85936.356286 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1052, "high": 0.1058, "low": 0.1039, "close": 0.1042, "volume": 5270973.69, "close_time": 1773284399999, "quote_volume": 553146.945395, "trades": 2203, "taker_buy_base": 2055026.14, "taker_buy_quote": 215807.074713 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1037, "close": 0.1037, "volume": 3274241.17, "close_time": 1773287999999, "quote_volume": 341416.013406, "trades": 1517, "taker_buy_base": 1707052.56, "taker_buy_quote": 178080.833443 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1035, "close": 0.1039, "volume": 1598862.05, "close_time": 1773291599999, "quote_volume": 166247.455593, "trades": 884, "taker_buy_base": 690012.19, "taker_buy_quote": 71745.542886 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1033, "close": 0.1038, "volume": 1954624.96, "close_time": 1773295199999, "quote_volume": 202779.367219, "trades": 1733, "taker_buy_base": 861193.12, "taker_buy_quote": 89381.766892 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1038, "high": 0.1048, "low": 0.1035, "close": 0.1038, "volume": 8574738.24, "close_time": 1773298799999, "quote_volume": 892831.03293, "trades": 3440, "taker_buy_base": 4501957.98, "taker_buy_quote": 468605.321463 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1038, "high": 0.1046, "low": 0.1035, "close": 0.1042, "volume": 7820612.18, "close_time": 1773302399999, "quote_volume": 814950.86, "trades": 3561, "taker_buy_base": 4167701.36, "taker_buy_quote": 434167.715999 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1043, "high": 0.1055, "low": 0.1042, "close": 0.1048, "volume": 5274616.9, "close_time": 1773305999999, "quote_volume": 552528.367382, "trades": 2306, "taker_buy_base": 2977587.33, "taker_buy_quote": 312045.506417 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1039, "close": 0.1046, "volume": 6874417.62, "close_time": 1773309599999, "quote_volume": 719236.990761, "trades": 3355, "taker_buy_base": 3102226.12, "taker_buy_quote": 324687.700286 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1038, "close": 0.1052, "volume": 4798957.8, "close_time": 1773313199999, "quote_volume": 501408.806094, "trades": 2363, "taker_buy_base": 2250704.37, "taker_buy_quote": 235235.259721 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1052, "high": 0.1052, "low": 0.104, "close": 0.1041, "volume": 3087237.18, "close_time": 1773316799999, "quote_volume": 322925.994651, "trades": 1866, "taker_buy_base": 1110104.08, "taker_buy_quote": 116208.813641 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1041, "close": 0.1048, "volume": 1938264.31, "close_time": 1773320399999, "quote_volume": 202672.421096, "trades": 1246, "taker_buy_base": 1102610.07, "taker_buy_quote": 115340.553804 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1038, "close": 0.1044, "volume": 4689054.94, "close_time": 1773323999999, "quote_volume": 490586.19866, "trades": 2917, "taker_buy_base": 1995343.36, "taker_buy_quote": 209110.313695 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1025, "close": 0.1036, "volume": 6195010.42, "close_time": 1773327599999, "quote_volume": 642927.350615, "trades": 4506, "taker_buy_base": 2648137.11, "taker_buy_quote": 275079.88309 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1035, "high": 0.1056, "low": 0.1035, "close": 0.1053, "volume": 4262346.44, "close_time": 1773331199999, "quote_volume": 446346.266521, "trades": 2796, "taker_buy_base": 2324215.01, "taker_buy_quote": 243347.602867 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1045, "close": 0.1059, "volume": 7052245.49, "close_time": 1773334799999, "quote_volume": 746069.435478, "trades": 3998, "taker_buy_base": 3116871.3, "taker_buy_quote": 329884.40651 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.106, "high": 0.1062, "low": 0.105, "close": 0.1054, "volume": 4075829.66, "close_time": 1773338399999, "quote_volume": 430303.013573, "trades": 2947, "taker_buy_base": 1838891.52, "taker_buy_quote": 194267.94519 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1048, "close": 0.1052, "volume": 3404145.86, "close_time": 1773341999999, "quote_volume": 358595.73996, "trades": 2353, "taker_buy_base": 1446758.59, "taker_buy_quote": 152466.966602 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1049, "close": 0.1062, "volume": 4101095.2, "close_time": 1773345599999, "quote_volume": 434363.121901, "trades": 3205, "taker_buy_base": 1528830.91, "taker_buy_quote": 161913.53777 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1052, "close": 0.1052, "volume": 1905684.65, "close_time": 1773349199999, "quote_volume": 201625.094336, "trades": 1584, "taker_buy_base": 708627.27, "taker_buy_quote": 75012.531122 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1053, "high": 0.1065, "low": 0.1053, "close": 0.1064, "volume": 1856006.41, "close_time": 1773352799999, "quote_volume": 196293.593878, "trades": 1257, "taker_buy_base": 1199330.35, "taker_buy_quote": 126930.250356 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1058, "close": 0.1063, "volume": 3494154.41, "close_time": 1773356399999, "quote_volume": 371199.422627, "trades": 1486, "taker_buy_base": 1819811.88, "taker_buy_quote": 193373.671817 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1063, "close": 0.1064, "volume": 5251045.63, "close_time": 1773359999999, "quote_volume": 560958.415776, "trades": 2845, "taker_buy_base": 2537868.48, "taker_buy_quote": 271298.109157 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1064, "high": 0.1097, "low": 0.1063, "close": 0.1082, "volume": 9711299.39, "close_time": 1773363599999, "quote_volume": 1049980.389382, "trades": 7371, "taker_buy_base": 4811500.44, "taker_buy_quote": 520198.111304 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1083, "high": 0.1104, "low": 0.1083, "close": 0.11, "volume": 5126051.42, "close_time": 1773367199999, "quote_volume": 560487.554588, "trades": 4062, "taker_buy_base": 2557617.18, "taker_buy_quote": 279659.926616 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1095, "close": 0.1099, "volume": 4832928.75, "close_time": 1773370799999, "quote_volume": 530731.60614, "trades": 2936, "taker_buy_base": 2080835.58, "taker_buy_quote": 228671.940324 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.11, "high": 0.1122, "low": 0.11, "close": 0.1117, "volume": 4840183.08, "close_time": 1773374399999, "quote_volume": 536573.673916, "trades": 3172, "taker_buy_base": 2669298.15, "taker_buy_quote": 296122.990097 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1116, "high": 0.1125, "low": 0.111, "close": 0.112, "volume": 7270392.64, "close_time": 1773377999999, "quote_volume": 812896.853024, "trades": 2809, "taker_buy_base": 3610158.66, "taker_buy_quote": 403662.171311 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.112, "high": 0.1121, "low": 0.111, "close": 0.1112, "volume": 3773242.44, "close_time": 1773381599999, "quote_volume": 420698.014901, "trades": 2364, "taker_buy_base": 1836767.7, "taker_buy_quote": 204783.775274 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1111, "high": 0.112, "low": 0.1109, "close": 0.1112, "volume": 3785597.08, "close_time": 1773385199999, "quote_volume": 421237.924995, "trades": 2324, "taker_buy_base": 1986689.18, "taker_buy_quote": 221090.985087 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1111, "high": 0.1132, "low": 0.1109, "close": 0.1122, "volume": 4982186.22, "close_time": 1773388799999, "quote_volume": 558258.484174, "trades": 3389, "taker_buy_base": 2839040.09, "taker_buy_quote": 317963.989878 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1122, "high": 0.1145, "low": 0.1116, "close": 0.1131, "volume": 7413474.46, "close_time": 1773392399999, "quote_volume": 838546.734855, "trades": 4633, "taker_buy_base": 3384121.96, "taker_buy_quote": 382964.886915 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1131, "high": 0.1148, "low": 0.1123, "close": 0.114, "volume": 9743586.24, "close_time": 1773395999999, "quote_volume": 1105896.921007, "trades": 4410, "taker_buy_base": 4395809.12, "taker_buy_quote": 499052.87963 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.114, "high": 0.1149, "low": 0.1135, "close": 0.1136, "volume": 7337420.93, "close_time": 1773399599999, "quote_volume": 837079.40245, "trades": 4025, "taker_buy_base": 3755549.17, "taker_buy_quote": 428625.661633 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1131, "close": 0.1135, "volume": 6120363.78, "close_time": 1773403199999, "quote_volume": 696594.412736, "trades": 2542, "taker_buy_base": 2750425.07, "taker_buy_quote": 313073.943474 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1136, "high": 0.1145, "low": 0.1133, "close": 0.1142, "volume": 4522327.45, "close_time": 1773406799999, "quote_volume": 514984.69091, "trades": 3178, "taker_buy_base": 2435170.71, "taker_buy_quote": 277372.303554 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1143, "high": 0.1164, "low": 0.1137, "close": 0.1149, "volume": 10587846.41, "close_time": 1773410399999, "quote_volume": 1218581.495823, "trades": 7356, "taker_buy_base": 6329194.99, "taker_buy_quote": 728613.163443 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1118, "close": 0.1122, "volume": 14573676.12, "close_time": 1773413999999, "quote_volume": 1651986.361437, "trades": 6629, "taker_buy_base": 6056909.65, "taker_buy_quote": 687428.499936 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1122, "high": 0.1133, "low": 0.1115, "close": 0.1121, "volume": 9334350.41, "close_time": 1773417599999, "quote_volume": 1049403.609718, "trades": 5573, "taker_buy_base": 4288822.59, "taker_buy_quote": 482406.7119 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1121, "high": 0.1124, "low": 0.111, "close": 0.1118, "volume": 6967778.37, "close_time": 1773421199999, "quote_volume": 778478.175502, "trades": 5922, "taker_buy_base": 3482242.83, "taker_buy_quote": 389090.618987 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1088, "close": 0.1096, "volume": 9644494.22, "close_time": 1773424799999, "quote_volume": 1062156.597096, "trades": 4116, "taker_buy_base": 2578368.61, "taker_buy_quote": 284929.904486 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1091, "close": 0.1094, "volume": 4141560.93, "close_time": 1773428399999, "quote_volume": 453846.213529, "trades": 2344, "taker_buy_base": 2230766.1, "taker_buy_quote": 244555.516327 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1088, "close": 0.1091, "volume": 2147335.57, "close_time": 1773431999999, "quote_volume": 234461.337774, "trades": 1482, "taker_buy_base": 1203762.34, "taker_buy_quote": 131452.322546 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1092, "high": 0.1099, "low": 0.1091, "close": 0.1097, "volume": 1824773.27, "close_time": 1773435599999, "quote_volume": 199743.415806, "trades": 1151, "taker_buy_base": 1007017.41, "taker_buy_quote": 110262.636064 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1097, "high": 0.1103, "low": 0.109, "close": 0.1092, "volume": 1508314.98, "close_time": 1773439199999, "quote_volume": 165427.197974, "trades": 1144, "taker_buy_base": 769702.86, "taker_buy_quote": 84485.952559 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1079, "close": 0.1083, "volume": 3608462.37, "close_time": 1773442799999, "quote_volume": 390705.485291, "trades": 2134, "taker_buy_base": 1647709.39, "taker_buy_quote": 178356.161793 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1082, "close": 0.1087, "volume": 886023.69, "close_time": 1773446399999, "quote_volume": 96130.58291, "trades": 998, "taker_buy_base": 431492.82, "taker_buy_quote": 46818.266212 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1074, "close": 0.1075, "volume": 2585727.74, "close_time": 1773449999999, "quote_volume": 279134.795458, "trades": 1768, "taker_buy_base": 1139430.34, "taker_buy_quote": 123038.510891 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1075, "high": 0.1084, "low": 0.1073, "close": 0.1082, "volume": 2498240.29, "close_time": 1773453599999, "quote_volume": 269518.460749, "trades": 1672, "taker_buy_base": 1402561.2, "taker_buy_quote": 151332.639379 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1078, "close": 0.1086, "volume": 2515657.03, "close_time": 1773457199999, "quote_volume": 272283.695625, "trades": 1106, "taker_buy_base": 1338712.93, "taker_buy_quote": 144968.37309 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1086, "high": 0.11, "low": 0.1086, "close": 0.1097, "volume": 3818266.59, "close_time": 1773460799999, "quote_volume": 417361.269805, "trades": 1621, "taker_buy_base": 2268484.35, "taker_buy_quote": 247830.622251 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1096, "high": 0.1105, "low": 0.1093, "close": 0.1096, "volume": 4200931.17, "close_time": 1773464399999, "quote_volume": 461215.358312, "trades": 1566, "taker_buy_base": 2199211.84, "taker_buy_quote": 241364.967154 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1085, "close": 0.1088, "volume": 1846792.02, "close_time": 1773467999999, "quote_volume": 201411.671067, "trades": 797, "taker_buy_base": 914026.49, "taker_buy_quote": 99742.248375 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1071, "close": 0.1076, "volume": 3901686.74, "close_time": 1773471599999, "quote_volume": 420037.637663, "trades": 1986, "taker_buy_base": 1650968.48, "taker_buy_quote": 177658.883778 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1072, "close": 0.1074, "volume": 1637415.06, "close_time": 1773475199999, "quote_volume": 176006.933806, "trades": 1138, "taker_buy_base": 562037.92, "taker_buy_quote": 60435.955314 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 1406405.5, "close_time": 1773478799999, "quote_volume": 150944.943331, "trades": 1078, "taker_buy_base": 735678.54, "taker_buy_quote": 78973.674217 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1075, "high": 0.108, "low": 0.1072, "close": 0.1075, "volume": 1471109.98, "close_time": 1773482399999, "quote_volume": 158319.139824, "trades": 1104, "taker_buy_base": 840113.9, "taker_buy_quote": 90421.259802 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1067, "close": 0.1068, "volume": 2307740.69, "close_time": 1773485999999, "quote_volume": 246830.926443, "trades": 1688, "taker_buy_base": 875672.91, "taker_buy_quote": 93651.76303 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1067, "close": 0.1072, "volume": 1572176.72, "close_time": 1773489599999, "quote_volume": 168401.487855, "trades": 972, "taker_buy_base": 769105.98, "taker_buy_quote": 82405.797049 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1066, "close": 0.1071, "volume": 1324551.5, "close_time": 1773493199999, "quote_volume": 141620.632932, "trades": 904, "taker_buy_base": 678412.74, "taker_buy_quote": 72587.615802 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.107, "high": 0.1081, "low": 0.1069, "close": 0.108, "volume": 1301690.14, "close_time": 1773496799999, "quote_volume": 140183.371419, "trades": 1122, "taker_buy_base": 775795.68, "taker_buy_quote": 83552.590941 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.108, "high": 0.1084, "low": 0.1072, "close": 0.1074, "volume": 2357273.33, "close_time": 1773500399999, "quote_volume": 254204.172283, "trades": 1283, "taker_buy_base": 1024488.18, "taker_buy_quote": 110639.836935 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1073, "high": 0.1079, "low": 0.1071, "close": 0.1077, "volume": 1571386.52, "close_time": 1773503999999, "quote_volume": 168928.40232, "trades": 1108, "taker_buy_base": 977822.07, "taker_buy_quote": 105128.038833 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1075, "close": 0.1083, "volume": 3439681.3, "close_time": 1773507599999, "quote_volume": 372606.176089, "trades": 1349, "taker_buy_base": 1790622.06, "taker_buy_quote": 193891.526275 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1075, "close": 0.1076, "volume": 2028926.76, "close_time": 1773511199999, "quote_volume": 219032.394564, "trades": 1079, "taker_buy_base": 902469.54, "taker_buy_quote": 97465.712119 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 1257219.21, "close_time": 1773514799999, "quote_volume": 135120.13782, "trades": 1032, "taker_buy_base": 676431.07, "taker_buy_quote": 72708.473552 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1067, "close": 0.1068, "volume": 923180.5, "close_time": 1773518399999, "quote_volume": 98769.419851, "trades": 839, "taker_buy_base": 269959.87, "taker_buy_quote": 28874.158614 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1068, "high": 0.107, "low": 0.1066, "close": 0.1068, "volume": 1061851.21, "close_time": 1773521999999, "quote_volume": 113390.910251, "trades": 1127, "taker_buy_base": 452042.09, "taker_buy_quote": 48276.76122 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1063, "close": 0.1072, "volume": 1490697.19, "close_time": 1773525599999, "quote_volume": 159189.668592, "trades": 820, "taker_buy_base": 686360.27, "taker_buy_quote": 73282.553135 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 1576112.62, "close_time": 1773529199999, "quote_volume": 168844.817387, "trades": 845, "taker_buy_base": 806588.9, "taker_buy_quote": 86427.595687 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1071, "high": 0.1083, "low": 0.1071, "close": 0.108, "volume": 3394558.5, "close_time": 1773532799999, "quote_volume": 366087.930245, "trades": 1562, "taker_buy_base": 1838084.61, "taker_buy_quote": 198214.224277 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.108, "high": 0.1081, "low": 0.1071, "close": 0.1074, "volume": 2005003.07, "close_time": 1773536399999, "quote_volume": 215831.819952, "trades": 1164, "taker_buy_base": 860233.72, "taker_buy_quote": 92595.569764 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1074, "high": 0.1088, "low": 0.1071, "close": 0.1087, "volume": 1783701.8, "close_time": 1773539999999, "quote_volume": 192370.530104, "trades": 1239, "taker_buy_base": 1089509.57, "taker_buy_quote": 117493.064731 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1088, "high": 0.1103, "low": 0.1088, "close": 0.1094, "volume": 6395077.32, "close_time": 1773543599999, "quote_volume": 699659.166966, "trades": 2807, "taker_buy_base": 3295177.38, "taker_buy_quote": 360303.054884 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1086, "close": 0.1092, "volume": 3788092.56, "close_time": 1773547199999, "quote_volume": 414265.450984, "trades": 1486, "taker_buy_base": 1905971.06, "taker_buy_quote": 208439.194103 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1084, "close": 0.1087, "volume": 1680150.03, "close_time": 1773550799999, "quote_volume": 183134.568195, "trades": 1457, "taker_buy_base": 750573.52, "taker_buy_quote": 81775.484849 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1085, "close": 0.1087, "volume": 2442257.32, "close_time": 1773554399999, "quote_volume": 266226.639448, "trades": 1602, "taker_buy_base": 1454410.47, "taker_buy_quote": 158537.703583 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1078, "close": 0.108, "volume": 1768396.84, "close_time": 1773557999999, "quote_volume": 191595.422155, "trades": 969, "taker_buy_base": 855201.21, "taker_buy_quote": 92706.941242 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.108, "high": 0.1084, "low": 0.1078, "close": 0.1084, "volume": 1191984.48, "close_time": 1773561599999, "quote_volume": 128966.540785, "trades": 759, "taker_buy_base": 689882.79, "taker_buy_quote": 74634.641115 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1082, "close": 0.1086, "volume": 1620357.7, "close_time": 1773565199999, "quote_volume": 175803.036696, "trades": 615, "taker_buy_base": 1027095.99, "taker_buy_quote": 111442.626273 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1085, "close": 0.1087, "volume": 1306724.04, "close_time": 1773568799999, "quote_volume": 142238.912938, "trades": 1168, "taker_buy_base": 651300.22, "taker_buy_quote": 70892.94056 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1087, "high": 0.1089, "low": 0.1084, "close": 0.1087, "volume": 1291619.12, "close_time": 1773572399999, "quote_volume": 140422.552284, "trades": 580, "taker_buy_base": 726909.68, "taker_buy_quote": 79027.72265 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1087, "high": 0.109, "low": 0.1085, "close": 0.1088, "volume": 802309.04, "close_time": 1773575999999, "quote_volume": 87252.23052, "trades": 541, "taker_buy_base": 461272.64, "taker_buy_quote": 50181.387097 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1087, "close": 0.1091, "volume": 2061227.9, "close_time": 1773579599999, "quote_volume": 225310.577129, "trades": 1277, "taker_buy_base": 883211.61, "taker_buy_quote": 96651.540205 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1076, "close": 0.1083, "volume": 4272965.12, "close_time": 1773583199999, "quote_volume": 462718.473408, "trades": 2568, "taker_buy_base": 1961485.04, "taker_buy_quote": 212510.095253 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1073, "close": 0.1082, "volume": 2414648.27, "close_time": 1773586799999, "quote_volume": 260740.900485, "trades": 1830, "taker_buy_base": 1491438.96, "taker_buy_quote": 161105.847316 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1076, "close": 0.108, "volume": 2480543.34, "close_time": 1773590399999, "quote_volume": 267657.059262, "trades": 1438, "taker_buy_base": 1446908.26, "taker_buy_quote": 156164.505519 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.108, "high": 0.1085, "low": 0.1077, "close": 0.1078, "volume": 2129125.05, "close_time": 1773593999999, "quote_volume": 230056.915544, "trades": 1391, "taker_buy_base": 1256963.56, "taker_buy_quote": 135809.855755 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1077, "close": 0.1089, "volume": 2071101.65, "close_time": 1773597599999, "quote_volume": 224670.9317, "trades": 1466, "taker_buy_base": 1365846.01, "taker_buy_quote": 148209.277082 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1076, "close": 0.108, "volume": 3132004.37, "close_time": 1773601199999, "quote_volume": 339816.521731, "trades": 1960, "taker_buy_base": 1464018.37, "taker_buy_quote": 159014.475736 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.108, "high": 0.1089, "low": 0.108, "close": 0.1089, "volume": 1532040.85, "close_time": 1773604799999, "quote_volume": 165957.753653, "trades": 954, "taker_buy_base": 1001341.48, "taker_buy_quote": 108500.059759 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1089, "high": 0.11, "low": 0.1085, "close": 0.1094, "volume": 3933388.7, "close_time": 1773608399999, "quote_volume": 430283.30948, "trades": 2279, "taker_buy_base": 2253746.03, "taker_buy_quote": 246561.706186 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1094, "high": 0.1107, "low": 0.1089, "close": 0.1101, "volume": 4239882.34, "close_time": 1773611999999, "quote_volume": 466155.986257, "trades": 2000, "taker_buy_base": 2235522.1, "taker_buy_quote": 246001.476163 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1102, "high": 0.1115, "low": 0.1089, "close": 0.111, "volume": 8725139.5, "close_time": 1773615599999, "quote_volume": 964107.748792, "trades": 4925, "taker_buy_base": 4606602.83, "taker_buy_quote": 508765.782547 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1095, "close": 0.1104, "volume": 6159292.25, "close_time": 1773619199999, "quote_volume": 680513.930978, "trades": 3965, "taker_buy_base": 3228123.94, "taker_buy_quote": 356835.838209 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1105, "high": 0.1112, "low": 0.11, "close": 0.1106, "volume": 3921144.96, "close_time": 1773622799999, "quote_volume": 433456.756982, "trades": 2111, "taker_buy_base": 2307662.67, "taker_buy_quote": 255144.167212 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1106, "high": 0.1116, "low": 0.11, "close": 0.1112, "volume": 3921671.37, "close_time": 1773626399999, "quote_volume": 434039.97164, "trades": 2259, "taker_buy_base": 2401762.3, "taker_buy_quote": 265842.447347 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1104, "close": 0.111, "volume": 3415124.78, "close_time": 1773629999999, "quote_volume": 378918.51232, "trades": 2101, "taker_buy_base": 1617711.7, "taker_buy_quote": 179508.773438 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.111, "high": 0.1137, "low": 0.1107, "close": 0.1126, "volume": 8029243.91, "close_time": 1773633599999, "quote_volume": 903207.32904, "trades": 5931, "taker_buy_base": 4399811.23, "taker_buy_quote": 494627.790714 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1126, "high": 0.1143, "low": 0.1126, "close": 0.1138, "volume": 13422949.67, "close_time": 1773637199999, "quote_volume": 1520767.444758, "trades": 6460, "taker_buy_base": 7627134.28, "taker_buy_quote": 864442.784783 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1139, "high": 0.116, "low": 0.1135, "close": 0.1158, "volume": 15476619.48, "close_time": 1773640799999, "quote_volume": 1776388.225251, "trades": 6377, "taker_buy_base": 8375620.42, "taker_buy_quote": 961333.147278 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1158, "high": 0.1171, "low": 0.1147, "close": 0.1161, "volume": 9559494.91, "close_time": 1773644399999, "quote_volume": 1108571.649144, "trades": 3911, "taker_buy_base": 4684737.4, "taker_buy_quote": 542932.553831 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1162, "high": 0.1178, "low": 0.1162, "close": 0.1171, "volume": 13034080.63, "close_time": 1773647999999, "quote_volume": 1525715.001168, "trades": 5060, "taker_buy_base": 7150484.38, "taker_buy_quote": 836762.595171 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1172, "high": 0.1185, "low": 0.1165, "close": 0.1169, "volume": 14191213.22, "close_time": 1773651599999, "quote_volume": 1664337.807131, "trades": 6033, "taker_buy_base": 7293467.37, "taker_buy_quote": 855740.287477 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1165, "close": 0.1169, "volume": 6769975.02, "close_time": 1773655199999, "quote_volume": 793257.992504, "trades": 3279, "taker_buy_base": 3612117.59, "taker_buy_quote": 423510.922039 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1169, "high": 0.117, "low": 0.1154, "close": 0.1162, "volume": 6183964.29, "close_time": 1773658799999, "quote_volume": 717175.474908, "trades": 3678, "taker_buy_base": 2611436.18, "taker_buy_quote": 302829.009657 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1152, "close": 0.1152, "volume": 3573232.58, "close_time": 1773662399999, "quote_volume": 413426.778054, "trades": 2056, "taker_buy_base": 1210367.01, "taker_buy_quote": 140132.968493 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1152, "high": 0.116, "low": 0.1148, "close": 0.1158, "volume": 8575735.94, "close_time": 1773665999999, "quote_volume": 990581.143616, "trades": 3749, "taker_buy_base": 5045617.79, "taker_buy_quote": 583044.119333 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1158, "high": 0.1175, "low": 0.1152, "close": 0.1166, "volume": 7920427.27, "close_time": 1773669599999, "quote_volume": 922057.493044, "trades": 4325, "taker_buy_base": 4475547.95, "taker_buy_quote": 521473.906507 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1154, "close": 0.1172, "volume": 8550152.44, "close_time": 1773673199999, "quote_volume": 995958.864143, "trades": 5558, "taker_buy_base": 4428283.8, "taker_buy_quote": 516287.223773 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1173, "high": 0.118, "low": 0.1167, "close": 0.1171, "volume": 8456275.76, "close_time": 1773676799999, "quote_volume": 992749.947046, "trades": 4672, "taker_buy_base": 3778626.62, "taker_buy_quote": 443666.588245 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1171, "high": 0.1185, "low": 0.1167, "close": 0.1181, "volume": 5483584.02, "close_time": 1773680399999, "quote_volume": 645580.208444, "trades": 3745, "taker_buy_base": 3409349.02, "taker_buy_quote": 401345.431641 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1181, "high": 0.119, "low": 0.1177, "close": 0.1181, "volume": 5101240.38, "close_time": 1773683999999, "quote_volume": 604275.051893, "trades": 3516, "taker_buy_base": 2908933.39, "taker_buy_quote": 344773.408337 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.118, "high": 0.1189, "low": 0.1177, "close": 0.1179, "volume": 3957300.3, "close_time": 1773687599999, "quote_volume": 468616.768389, "trades": 2614, "taker_buy_base": 2153575.72, "taker_buy_quote": 255052.673158 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1179, "high": 0.1189, "low": 0.1173, "close": 0.1183, "volume": 4058248.03, "close_time": 1773691199999, "quote_volume": 479615.658164, "trades": 2477, "taker_buy_base": 2060132.76, "taker_buy_quote": 243541.077498 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1183, "high": 0.1189, "low": 0.118, "close": 0.1187, "volume": 2089725.49, "close_time": 1773694799999, "quote_volume": 247396.308352, "trades": 1260, "taker_buy_base": 1119670.66, "taker_buy_quote": 132557.233629 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1187, "high": 0.1195, "low": 0.118, "close": 0.1187, "volume": 4321053.73, "close_time": 1773698399999, "quote_volume": 513254.797913, "trades": 3468, "taker_buy_base": 2663312.42, "taker_buy_quote": 316333.25828 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1187, "high": 0.1206, "low": 0.1187, "close": 0.1202, "volume": 5770907.59, "close_time": 1773701999999, "quote_volume": 691771.722388, "trades": 3610, "taker_buy_base": 3253662.73, "taker_buy_quote": 390112.822678 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1192, "close": 0.1196, "volume": 3461155.38, "close_time": 1773705599999, "quote_volume": 414233.341585, "trades": 2187, "taker_buy_base": 1786036.32, "taker_buy_quote": 213845.95371 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1196, "high": 0.1199, "low": 0.118, "close": 0.1194, "volume": 7436934.25, "close_time": 1773709199999, "quote_volume": 885677.787955, "trades": 5165, "taker_buy_base": 3944278.34, "taker_buy_quote": 470131.489129 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1184, "close": 0.119, "volume": 6438866.24, "close_time": 1773712799999, "quote_volume": 766626.055134, "trades": 5111, "taker_buy_base": 3068451.02, "taker_buy_quote": 365722.489803 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.119, "high": 0.1191, "low": 0.1181, "close": 0.1182, "volume": 4488065.58, "close_time": 1773716399999, "quote_volume": 532070.82444, "trades": 3011, "taker_buy_base": 2066093.85, "taker_buy_quote": 245097.99916 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1166, "close": 0.1171, "volume": 6824177.05, "close_time": 1773719999999, "quote_volume": 801186.158956, "trades": 3889, "taker_buy_base": 2833484.28, "taker_buy_quote": 332595.849314 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1148, "close": 0.1156, "volume": 6584866.44, "close_time": 1773723599999, "quote_volume": 762359.007759, "trades": 3276, "taker_buy_base": 3068509.8, "taker_buy_quote": 355149.484469 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1146, "close": 0.1153, "volume": 6515338.42, "close_time": 1773727199999, "quote_volume": 752054.190412, "trades": 3369, "taker_buy_base": 3119740.65, "taker_buy_quote": 360216.352685 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1153, "high": 0.1166, "low": 0.1151, "close": 0.1161, "volume": 4275548.65, "close_time": 1773730799999, "quote_volume": 495851.646698, "trades": 2658, "taker_buy_base": 2002953.1, "taker_buy_quote": 232345.618443 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1161, "high": 0.1178, "low": 0.1161, "close": 0.1171, "volume": 5229135.37, "close_time": 1773734399999, "quote_volume": 612983.992439, "trades": 2728, "taker_buy_base": 2387582.48, "taker_buy_quote": 279889.804212 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1171, "high": 0.1177, "low": 0.1165, "close": 0.1168, "volume": 4710646.91, "close_time": 1773737999999, "quote_volume": 551695.734108, "trades": 2591, "taker_buy_base": 1888648.54, "taker_buy_quote": 221234.09581 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1168, "high": 0.1172, "low": 0.1162, "close": 0.1166, "volume": 3453425.05, "close_time": 1773741599999, "quote_volume": 402784.904003, "trades": 1890, "taker_buy_base": 1684814.18, "taker_buy_quote": 196514.801736 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1159, "close": 0.1167, "volume": 3992675.55, "close_time": 1773745199999, "quote_volume": 464312.814594, "trades": 2170, "taker_buy_base": 1802747.24, "taker_buy_quote": 209662.240564 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1164, "close": 0.1165, "volume": 2807398.9, "close_time": 1773748799999, "quote_volume": 327960.227504, "trades": 1813, "taker_buy_base": 1405099.46, "taker_buy_quote": 164225.455381 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1152, "close": 0.1156, "volume": 4637968.87, "close_time": 1773752399999, "quote_volume": 537318.335124, "trades": 2412, "taker_buy_base": 2071244.9, "taker_buy_quote": 240041.260746 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1155, "high": 0.1167, "low": 0.115, "close": 0.1156, "volume": 6808861.46, "close_time": 1773755999999, "quote_volume": 788703.024866, "trades": 4150, "taker_buy_base": 3176634.24, "taker_buy_quote": 368026.818872 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1156, "high": 0.1171, "low": 0.1153, "close": 0.1165, "volume": 5683154.08, "close_time": 1773759599999, "quote_volume": 660553.756818, "trades": 4040, "taker_buy_base": 3192456.17, "taker_buy_quote": 371036.473157 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1153, "close": 0.1161, "volume": 4188019.67, "close_time": 1773763199999, "quote_volume": 486454.252078, "trades": 3197, "taker_buy_base": 2111595.71, "taker_buy_quote": 245434.214813 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1156, "close": 0.1161, "volume": 2995888.38, "close_time": 1773766799999, "quote_volume": 348012.206228, "trades": 2232, "taker_buy_base": 1512404.62, "taker_buy_quote": 175746.835044 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1162, "high": 0.1169, "low": 0.1159, "close": 0.1168, "volume": 2534295.48, "close_time": 1773770399999, "quote_volume": 295217.448167, "trades": 1522, "taker_buy_base": 1406405.81, "taker_buy_quote": 163854.969864 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1166, "close": 0.1169, "volume": 2524236.07, "close_time": 1773773999999, "quote_volume": 295098.56973, "trades": 1282, "taker_buy_base": 1261886.38, "taker_buy_quote": 147529.555296 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1169, "high": 0.117, "low": 0.1159, "close": 0.1161, "volume": 2221537.62, "close_time": 1773777599999, "quote_volume": 258875.049437, "trades": 1373, "taker_buy_base": 859550.28, "taker_buy_quote": 100172.588723 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1161, "high": 0.117, "low": 0.1159, "close": 0.117, "volume": 1392023.51, "close_time": 1773781199999, "quote_volume": 162240.003298, "trades": 785, "taker_buy_base": 872558.18, "taker_buy_quote": 101714.771089 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.117, "high": 0.1189, "low": 0.1169, "close": 0.1181, "volume": 3816944.42, "close_time": 1773784799999, "quote_volume": 450635.128247, "trades": 1864, "taker_buy_base": 2443290.72, "taker_buy_quote": 288485.346291 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1182, "high": 0.1189, "low": 0.1176, "close": 0.1183, "volume": 4608296.86, "close_time": 1773788399999, "quote_volume": 544513.715685, "trades": 1874, "taker_buy_base": 2171357.79, "taker_buy_quote": 256651.210239 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1165, "close": 0.1167, "volume": 4241205.33, "close_time": 1773791999999, "quote_volume": 497109.078413, "trades": 1490, "taker_buy_base": 1824801.56, "taker_buy_quote": 214005.205824 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1167, "high": 0.117, "low": 0.1152, "close": 0.1162, "volume": 4941937.75, "close_time": 1773795599999, "quote_volume": 573178.857297, "trades": 2280, "taker_buy_base": 2203233.6, "taker_buy_quote": 255601.335414 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1161, "close": 0.1162, "volume": 3144799.87, "close_time": 1773799199999, "quote_volume": 366183.21431, "trades": 1545, "taker_buy_base": 1613847.1, "taker_buy_quote": 187948.173259 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1161, "high": 0.1174, "low": 0.1161, "close": 0.1168, "volume": 3165030.47, "close_time": 1773802799999, "quote_volume": 370000.450201, "trades": 1411, "taker_buy_base": 1885847.96, "taker_buy_quote": 220505.836839 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1169, "high": 0.1178, "low": 0.1167, "close": 0.1169, "volume": 2899418.89, "close_time": 1773806399999, "quote_volume": 339771.425588, "trades": 1498, "taker_buy_base": 1462790.44, "taker_buy_quote": 171398.737195 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1169, "high": 0.117, "low": 0.1155, "close": 0.1165, "volume": 4199000.61, "close_time": 1773809999999, "quote_volume": 487645.430009, "trades": 2270, "taker_buy_base": 1821535.62, "taker_buy_quote": 211700.696043 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1165, "high": 0.1175, "low": 0.1159, "close": 0.116, "volume": 4249881.4, "close_time": 1773813599999, "quote_volume": 496486.407991, "trades": 1851, "taker_buy_base": 1634332.05, "taker_buy_quote": 191141.309771 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1159, "close": 0.1159, "volume": 2186186.47, "close_time": 1773817199999, "quote_volume": 254244.098862, "trades": 1313, "taker_buy_base": 801692.57, "taker_buy_quote": 93270.645692 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1145, "close": 0.1154, "volume": 6719729.24, "close_time": 1773820799999, "quote_volume": 773724.749395, "trades": 3242, "taker_buy_base": 3063988.74, "taker_buy_quote": 352817.460271 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1153, "high": 0.1162, "low": 0.1151, "close": 0.1153, "volume": 3849243.05, "close_time": 1773824399999, "quote_volume": 445015.043919, "trades": 1971, "taker_buy_base": 2369900.39, "taker_buy_quote": 274123.293736 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1152, "high": 0.1158, "low": 0.115, "close": 0.1153, "volume": 3261610.01, "close_time": 1773827999999, "quote_volume": 376016.120917, "trades": 1470, "taker_buy_base": 1317668.39, "taker_buy_quote": 151990.719652 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1137, "close": 0.1144, "volume": 4444402.94, "close_time": 1773831599999, "quote_volume": 508805.568492, "trades": 1681, "taker_buy_base": 2245309.03, "taker_buy_quote": 257111.639453 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1118, "close": 0.1122, "volume": 12383931.64, "close_time": 1773835199999, "quote_volume": 1400686.30539, "trades": 5688, "taker_buy_base": 4964611.8, "taker_buy_quote": 561569.540515 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1098, "close": 0.1099, "volume": 15564429.24, "close_time": 1773838799999, "quote_volume": 1726877.826351, "trades": 6064, "taker_buy_base": 5858343.43, "taker_buy_quote": 649924.7339 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1093, "close": 0.1098, "volume": 6224744.02, "close_time": 1773842399999, "quote_volume": 685101.566852, "trades": 4600, "taker_buy_base": 3387951.63, "taker_buy_quote": 373098.321371 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1098, "high": 0.11, "low": 0.1073, "close": 0.1075, "volume": 10922744.9, "close_time": 1773845999999, "quote_volume": 1186372.403099, "trades": 4211, "taker_buy_base": 5045359.19, "taker_buy_quote": 547823.752394 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1069, "close": 0.1077, "volume": 10621587.51, "close_time": 1773849599999, "quote_volume": 1142260.187738, "trades": 4420, "taker_buy_base": 5634277.85, "taker_buy_quote": 605873.229437 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1076, "high": 0.1078, "low": 0.107, "close": 0.1074, "volume": 5775556.19, "close_time": 1773853199999, "quote_volume": 620196.381757, "trades": 2908, "taker_buy_base": 2843556.57, "taker_buy_quote": 305556.489005 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1074, "high": 0.1087, "low": 0.107, "close": 0.1082, "volume": 6039332.32, "close_time": 1773856799999, "quote_volume": 651707.104024, "trades": 2447, "taker_buy_base": 3488500.42, "taker_buy_quote": 376481.605958 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1082, "high": 0.1096, "low": 0.1078, "close": 0.1081, "volume": 8729554.38, "close_time": 1773860399999, "quote_volume": 950261.924622, "trades": 4923, "taker_buy_base": 4635779.49, "taker_buy_quote": 504521.909985 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1082, "high": 0.1089, "low": 0.1076, "close": 0.1076, "volume": 2938428.87, "close_time": 1773863999999, "quote_volume": 317878.921444, "trades": 2258, "taker_buy_base": 1286701.48, "taker_buy_quote": 139203.281111 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1077, "high": 0.1086, "low": 0.1068, "close": 0.1082, "volume": 5076832.35, "close_time": 1773867599999, "quote_volume": 546370.015564, "trades": 2351, "taker_buy_base": 2841694.28, "taker_buy_quote": 306104.974833 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1082, "high": 0.109, "low": 0.1081, "close": 0.1087, "volume": 2315573.18, "close_time": 1773871199999, "quote_volume": 251859.438839, "trades": 1152, "taker_buy_base": 1288346.63, "taker_buy_quote": 140127.793063 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1082, "close": 0.1084, "volume": 1704295.09, "close_time": 1773874799999, "quote_volume": 184734.071718, "trades": 1024, "taker_buy_base": 761642.67, "taker_buy_quote": 82553.813756 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1079, "close": 0.1083, "volume": 2567648.01, "close_time": 1773878399999, "quote_volume": 277875.907944, "trades": 1229, "taker_buy_base": 1377478.5, "taker_buy_quote": 149056.675431 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1079, "close": 0.108, "volume": 3462750.92, "close_time": 1773881999999, "quote_volume": 374980.877459, "trades": 1339, "taker_buy_base": 1785940.5, "taker_buy_quote": 193394.750415 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.108, "high": 0.1082, "low": 0.1078, "close": 0.1078, "volume": 1763139.75, "close_time": 1773885599999, "quote_volume": 190362.404414, "trades": 1015, "taker_buy_base": 1018706.84, "taker_buy_quote": 109998.81053 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1078, "high": 0.108, "low": 0.1072, "close": 0.1073, "volume": 3225049.55, "close_time": 1773889199999, "quote_volume": 346945.747685, "trades": 1264, "taker_buy_base": 1651710.39, "taker_buy_quote": 177756.409343 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1073, "high": 0.1087, "low": 0.1071, "close": 0.1075, "volume": 4457229.43, "close_time": 1773892799999, "quote_volume": 481143.291117, "trades": 2138, "taker_buy_base": 2654181.58, "taker_buy_quote": 286385.809233 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1068, "close": 0.1068, "volume": 2557843.13, "close_time": 1773896399999, "quote_volume": 273804.843304, "trades": 1566, "taker_buy_base": 1103606.8, "taker_buy_quote": 118157.470533 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1068, "high": 0.107, "low": 0.106, "close": 0.1062, "volume": 2356170.69, "close_time": 1773899999999, "quote_volume": 250699.655821, "trades": 1413, "taker_buy_base": 755542.77, "taker_buy_quote": 80392.90794 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1052, "close": 0.1056, "volume": 5085368.18, "close_time": 1773903599999, "quote_volume": 537937.991791, "trades": 1988, "taker_buy_base": 2037032.91, "taker_buy_quote": 215569.11356 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1056, "high": 0.1056, "low": 0.104, "close": 0.1045, "volume": 7636106.68, "close_time": 1773907199999, "quote_volume": 799467.138933, "trades": 3568, "taker_buy_base": 3410577.57, "taker_buy_quote": 357158.524824 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1045, "high": 0.1049, "low": 0.104, "close": 0.1044, "volume": 4731109.75, "close_time": 1773910799999, "quote_volume": 494088.626896, "trades": 1692, "taker_buy_base": 2235253.64, "taker_buy_quote": 233562.316481 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1045, "high": 0.1056, "low": 0.1043, "close": 0.1046, "volume": 4723087.76, "close_time": 1773914399999, "quote_volume": 495355.686694, "trades": 2753, "taker_buy_base": 3328651.58, "taker_buy_quote": 349151.214937 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1031, "close": 0.1034, "volume": 3750755.28, "close_time": 1773917999999, "quote_volume": 389618.877038, "trades": 1791, "taker_buy_base": 1168171.76, "taker_buy_quote": 121269.974479 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1034, "high": 0.1036, "low": 0.103, "close": 0.1034, "volume": 1937944.66, "close_time": 1773921599999, "quote_volume": 200256.341389, "trades": 1000, "taker_buy_base": 1200662.28, "taker_buy_quote": 124093.660891 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1023, "close": 0.1026, "volume": 5799074.14, "close_time": 1773925199999, "quote_volume": 597881.539604, "trades": 2871, "taker_buy_base": 2788379.4, "taker_buy_quote": 287482.652703 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1017, "close": 0.1029, "volume": 8697974.39, "close_time": 1773928799999, "quote_volume": 891434.296368, "trades": 4309, "taker_buy_base": 3894158.52, "taker_buy_quote": 399370.755083 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1009, "close": 0.1016, "volume": 6598947.6, "close_time": 1773932399999, "quote_volume": 671325.634339, "trades": 3010, "taker_buy_base": 2495452.72, "taker_buy_quote": 254086.414734 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1015, "high": 0.102, "low": 0.1007, "close": 0.1019, "volume": 7348820.64, "close_time": 1773935999999, "quote_volume": 745018.14485, "trades": 3493, "taker_buy_base": 4593427.1, "taker_buy_quote": 465951.502666 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1018, "high": 0.1018, "low": 0.101, "close": 0.1014, "volume": 3884274.5, "close_time": 1773939599999, "quote_volume": 393964.717524, "trades": 2383, "taker_buy_base": 1819612.44, "taker_buy_quote": 184563.364001 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1013, "high": 0.1022, "low": 0.1007, "close": 0.102, "volume": 3372680.69, "close_time": 1773943199999, "quote_volume": 342330.211983, "trades": 2032, "taker_buy_base": 1729247.78, "taker_buy_quote": 175560.306834 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1019, "high": 0.102, "low": 0.1015, "close": 0.1019, "volume": 1832946.88, "close_time": 1773946799999, "quote_volume": 186444.527098, "trades": 1002, "taker_buy_base": 1008834.81, "taker_buy_quote": 102620.418548 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1019, "high": 0.1035, "low": 0.1019, "close": 0.1026, "volume": 6657931.26, "close_time": 1773950399999, "quote_volume": 684491.077475, "trades": 3261, "taker_buy_base": 3666419.16, "taker_buy_quote": 376889.267663 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1026, "high": 0.1036, "low": 0.1025, "close": 0.1032, "volume": 2047571.46, "close_time": 1773953999999, "quote_volume": 210996.9703, "trades": 1156, "taker_buy_base": 1185494.93, "taker_buy_quote": 122147.281564 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1033, "high": 0.104, "low": 0.1031, "close": 0.1039, "volume": 2627655.4, "close_time": 1773957599999, "quote_volume": 272096.957959, "trades": 1332, "taker_buy_base": 1430565.27, "taker_buy_quote": 148210.588347 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1026, "close": 0.103, "volume": 4127659.66, "close_time": 1773961199999, "quote_volume": 425981.811789, "trades": 1445, "taker_buy_base": 1700120.24, "taker_buy_quote": 175459.098884 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1026, "close": 0.103, "volume": 2917731.09, "close_time": 1773964799999, "quote_volume": 300279.773317, "trades": 966, "taker_buy_base": 1780110.3, "taker_buy_quote": 183263.552932 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1031, "high": 0.1037, "low": 0.103, "close": 0.1037, "volume": 2846405.09, "close_time": 1773968399999, "quote_volume": 294081.06331, "trades": 1003, "taker_buy_base": 1486263.66, "taker_buy_quote": 153560.869981 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1037, "high": 0.1046, "low": 0.1037, "close": 0.1043, "volume": 3876260.67, "close_time": 1773971999999, "quote_volume": 404074.04926, "trades": 1539, "taker_buy_base": 2333904.19, "taker_buy_quote": 243287.762945 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1033, "close": 0.1039, "volume": 4003804.22, "close_time": 1773975599999, "quote_volume": 415517.094466, "trades": 1270, "taker_buy_base": 1856145.6, "taker_buy_quote": 192681.540883 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1038, "close": 0.1043, "volume": 3047840.07, "close_time": 1773979199999, "quote_volume": 318010.397536, "trades": 1267, "taker_buy_base": 1776637.14, "taker_buy_quote": 185347.042342 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1041, "close": 0.1053, "volume": 3343732.44, "close_time": 1773982799999, "quote_volume": 350246.241341, "trades": 1693, "taker_buy_base": 1638672.32, "taker_buy_quote": 171634.221842 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1053, "high": 0.106, "low": 0.105, "close": 0.1057, "volume": 3254457.69, "close_time": 1773986399999, "quote_volume": 343569.131588, "trades": 2245, "taker_buy_base": 1687560.4, "taker_buy_quote": 178152.661684 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1054, "close": 0.1055, "volume": 5272603.49, "close_time": 1773989999999, "quote_volume": 558024.743438, "trades": 2821, "taker_buy_base": 2500153.26, "taker_buy_quote": 264653.103802 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1044, "close": 0.1053, "volume": 4398842.04, "close_time": 1773993599999, "quote_volume": 461157.190171, "trades": 2102, "taker_buy_base": 2117447.9, "taker_buy_quote": 222018.452059 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1053, "high": 0.1065, "low": 0.105, "close": 0.105, "volume": 3959899.24, "close_time": 1773997199999, "quote_volume": 418515.836768, "trades": 2092, "taker_buy_base": 2164398.98, "taker_buy_quote": 228743.882808 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.105, "high": 0.1052, "low": 0.1041, "close": 0.1048, "volume": 5512409.34, "close_time": 1774000799999, "quote_volume": 576385.04765, "trades": 2618, "taker_buy_base": 3000248.27, "taker_buy_quote": 313532.84905 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1048, "high": 0.105, "low": 0.1043, "close": 0.1046, "volume": 2106882.0, "close_time": 1774004399999, "quote_volume": 220292.970451, "trades": 1087, "taker_buy_base": 1167309.38, "taker_buy_quote": 122089.55698 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1038, "close": 0.1042, "volume": 3198488.41, "close_time": 1774007999999, "quote_volume": 334599.273733, "trades": 1539, "taker_buy_base": 1207117.84, "taker_buy_quote": 126312.210355 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1034, "close": 0.1038, "volume": 4284826.51, "close_time": 1774011599999, "quote_volume": 445665.642756, "trades": 1472, "taker_buy_base": 1952187.2, "taker_buy_quote": 202990.136648 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1038, "high": 0.1045, "low": 0.103, "close": 0.1032, "volume": 5718472.82, "close_time": 1774015199999, "quote_volume": 593807.339234, "trades": 2511, "taker_buy_base": 2679534.21, "taker_buy_quote": 278392.386466 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1032, "high": 0.1039, "low": 0.102, "close": 0.1021, "volume": 6320854.78, "close_time": 1774018799999, "quote_volume": 651097.269624, "trades": 3604, "taker_buy_base": 3135283.17, "taker_buy_quote": 323064.927931 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1009, "close": 0.1023, "volume": 13069224.97, "close_time": 1774022399999, "quote_volume": 1328393.084054, "trades": 3670, "taker_buy_base": 8236354.26, "taker_buy_quote": 837243.826278 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1016, "close": 0.1024, "volume": 3417098.3, "close_time": 1774025999999, "quote_volume": 348863.265312, "trades": 2029, "taker_buy_base": 1782757.08, "taker_buy_quote": 182027.221713 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1016, "close": 0.1023, "volume": 3203366.48, "close_time": 1774029599999, "quote_volume": 326878.737083, "trades": 1920, "taker_buy_base": 1834260.68, "taker_buy_quote": 187193.968641 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1024, "high": 0.1025, "low": 0.101, "close": 0.1011, "volume": 2941532.14, "close_time": 1774033199999, "quote_volume": 298861.953153, "trades": 1700, "taker_buy_base": 1190330.06, "taker_buy_quote": 120903.709229 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1003, "close": 0.1013, "volume": 3743104.87, "close_time": 1774036799999, "quote_volume": 378052.67397, "trades": 1965, "taker_buy_base": 2105692.38, "taker_buy_quote": 212691.037295 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1013, "high": 0.1016, "low": 0.1006, "close": 0.1012, "volume": 2779997.08, "close_time": 1774040399999, "quote_volume": 281119.998833, "trades": 1248, "taker_buy_base": 1436065.05, "taker_buy_quote": 145326.855698 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1013, "high": 0.1028, "low": 0.1011, "close": 0.1023, "volume": 4882526.06, "close_time": 1774043999999, "quote_volume": 498576.673257, "trades": 1748, "taker_buy_base": 1838927.85, "taker_buy_quote": 187574.775718 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1023, "high": 0.1034, "low": 0.1022, "close": 0.1023, "volume": 2049851.5, "close_time": 1774047599999, "quote_volume": 210661.711062, "trades": 1101, "taker_buy_base": 1254300.53, "taker_buy_quote": 128892.060438 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1017, "close": 0.102, "volume": 1100641.4, "close_time": 1774051199999, "quote_volume": 112202.919178, "trades": 693, "taker_buy_base": 627717.89, "taker_buy_quote": 63989.712007 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.102, "high": 0.1026, "low": 0.1019, "close": 0.1025, "volume": 2446019.97, "close_time": 1774054799999, "quote_volume": 250169.152528, "trades": 1007, "taker_buy_base": 1569710.45, "taker_buy_quote": 160534.489519 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1019, "close": 0.102, "volume": 1475965.26, "close_time": 1774058399999, "quote_volume": 150899.621169, "trades": 806, "taker_buy_base": 561163.95, "taker_buy_quote": 57415.521329 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1016, "close": 0.1019, "volume": 1777825.2, "close_time": 1774061999999, "quote_volume": 181041.303304, "trades": 873, "taker_buy_base": 826153.37, "taker_buy_quote": 84134.494473 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1019, "close": 0.1024, "volume": 2880179.09, "close_time": 1774065599999, "quote_volume": 294371.834852, "trades": 1718, "taker_buy_base": 1792783.04, "taker_buy_quote": 183254.207004 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1019, "close": 0.1023, "volume": 7459339.53, "close_time": 1774069199999, "quote_volume": 762618.487043, "trades": 2134, "taker_buy_base": 2522834.72, "taker_buy_quote": 258009.835832 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1023, "volume": 2155053.1, "close_time": 1774072799999, "quote_volume": 220848.722662, "trades": 877, "taker_buy_base": 1231874.21, "taker_buy_quote": 126248.050393 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1022, "close": 0.1026, "volume": 1803700.62, "close_time": 1774076399999, "quote_volume": 185119.203126, "trades": 653, "taker_buy_base": 1472448.23, "taker_buy_quote": 151148.688041 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1019, "close": 0.1021, "volume": 2015272.53, "close_time": 1774079999999, "quote_volume": 206195.753085, "trades": 941, "taker_buy_base": 992919.73, "taker_buy_quote": 101604.281723 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 1171252.28, "close_time": 1774083599999, "quote_volume": 119654.427115, "trades": 501, "taker_buy_base": 753718.32, "taker_buy_quote": 77012.684703 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 1294875.62, "close_time": 1774087199999, "quote_volume": 131991.435229, "trades": 592, "taker_buy_base": 622507.6, "taker_buy_quote": 63484.214479 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1013, "close": 0.1015, "volume": 1548394.56, "close_time": 1774090799999, "quote_volume": 157052.999921, "trades": 574, "taker_buy_base": 782031.84, "taker_buy_quote": 79330.728028 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1011, "close": 0.1012, "volume": 1056047.6, "close_time": 1774094399999, "quote_volume": 107078.07745, "trades": 459, "taker_buy_base": 427454.37, "taker_buy_quote": 43364.628585 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1008, "close": 0.101, "volume": 3776645.4, "close_time": 1774097999999, "quote_volume": 381600.363298, "trades": 1075, "taker_buy_base": 1558380.53, "taker_buy_quote": 157501.890246 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 1253086.12, "close_time": 1774101599999, "quote_volume": 126569.39343, "trades": 515, "taker_buy_base": 781085.02, "taker_buy_quote": 78910.918519 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1012, "high": 0.1018, "low": 0.101, "close": 0.1014, "volume": 2801637.92, "close_time": 1774105199999, "quote_volume": 284319.878545, "trades": 1074, "taker_buy_base": 1599450.09, "taker_buy_quote": 162272.117555 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1013, "high": 0.1022, "low": 0.1012, "close": 0.1022, "volume": 2040343.41, "close_time": 1774108799999, "quote_volume": 207469.268473, "trades": 885, "taker_buy_base": 1251486.73, "taker_buy_quote": 127341.204099 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1012, "close": 0.1012, "volume": 2328299.53, "close_time": 1774112399999, "quote_volume": 236603.561969, "trades": 863, "taker_buy_base": 1172579.72, "taker_buy_quote": 119191.417845 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 2110280.18, "close_time": 1774115999999, "quote_volume": 213673.854735, "trades": 702, "taker_buy_base": 1075335.48, "taker_buy_quote": 108916.622901 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1013, "close": 0.1015, "volume": 1430957.42, "close_time": 1774119599999, "quote_volume": 145313.535177, "trades": 339, "taker_buy_base": 467421.33, "taker_buy_quote": 47454.681677 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 712566.79, "close_time": 1774123199999, "quote_volume": 72325.497584, "trades": 299, "taker_buy_base": 525612.7, "taker_buy_quote": 53344.920686 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1015, "close": 0.1023, "volume": 1505458.04, "close_time": 1774126799999, "quote_volume": 153627.624681, "trades": 596, "taker_buy_base": 1027955.86, "taker_buy_quote": 104899.539271 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1019, "close": 0.1023, "volume": 1654342.01, "close_time": 1774130399999, "quote_volume": 169278.05212, "trades": 527, "taker_buy_base": 849167.26, "taker_buy_quote": 86904.861672 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1019, "close": 0.1022, "volume": 1691209.49, "close_time": 1774133999999, "quote_volume": 172957.401467, "trades": 590, "taker_buy_base": 1032403.68, "taker_buy_quote": 105583.124869 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1023, "high": 0.1023, "low": 0.0984, "close": 0.0991, "volume": 14908591.32, "close_time": 1774137599999, "quote_volume": 1490821.791217, "trades": 6049, "taker_buy_base": 6327594.1, "taker_buy_quote": 632078.081794 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0965, "close": 0.0988, "volume": 18090962.4, "close_time": 1774141199999, "quote_volume": 1771905.740684, "trades": 10597, "taker_buy_base": 8613372.61, "taker_buy_quote": 844088.747131 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0982, "close": 0.0988, "volume": 3857335.78, "close_time": 1774144799999, "quote_volume": 380930.969748, "trades": 1772, "taker_buy_base": 2271841.07, "taker_buy_quote": 224317.671628 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0985, "close": 0.0991, "volume": 2363293.98, "close_time": 1774148399999, "quote_volume": 234103.799331, "trades": 1574, "taker_buy_base": 1301249.68, "taker_buy_quote": 128896.651623 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.099, "high": 0.1003, "low": 0.0986, "close": 0.0992, "volume": 3090182.41, "close_time": 1774151999999, "quote_volume": 307742.013214, "trades": 1662, "taker_buy_base": 1707719.91, "taker_buy_quote": 170063.379339 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0991, "close": 0.0998, "volume": 2029011.56, "close_time": 1774155599999, "quote_volume": 202012.902864, "trades": 1372, "taker_buy_base": 1164719.61, "taker_buy_quote": 116029.358377 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0992, "close": 0.0993, "volume": 2483155.88, "close_time": 1774159199999, "quote_volume": 247289.312371, "trades": 888, "taker_buy_base": 1151996.24, "taker_buy_quote": 114760.234385 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0988, "close": 0.0994, "volume": 1402840.98, "close_time": 1774162799999, "quote_volume": 138964.620095, "trades": 745, "taker_buy_base": 762113.65, "taker_buy_quote": 75510.217144 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0985, "close": 0.0987, "volume": 1577722.06, "close_time": 1774166399999, "quote_volume": 156474.244588, "trades": 888, "taker_buy_base": 593371.38, "taker_buy_quote": 58820.221338 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0976, "close": 0.0984, "volume": 4365711.99, "close_time": 1774169999999, "quote_volume": 428489.666291, "trades": 1969, "taker_buy_base": 1784520.96, "taker_buy_quote": 175156.792959 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0982, "close": 0.0984, "volume": 2293460.81, "close_time": 1774173599999, "quote_volume": 225939.865625, "trades": 820, "taker_buy_base": 935109.14, "taker_buy_quote": 92120.007898 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0973, "close": 0.0975, "volume": 3045574.03, "close_time": 1774177199999, "quote_volume": 297665.501572, "trades": 1392, "taker_buy_base": 1414816.67, "taker_buy_quote": 138343.661168 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0971, "close": 0.0973, "volume": 2583885.33, "close_time": 1774180799999, "quote_volume": 251711.822313, "trades": 1360, "taker_buy_base": 1168027.22, "taker_buy_quote": 113808.574757 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0974, "high": 0.0985, "low": 0.0973, "close": 0.0979, "volume": 2518310.56, "close_time": 1774184399999, "quote_volume": 246454.780853, "trades": 1293, "taker_buy_base": 1419342.22, "taker_buy_quote": 139003.844493 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0977, "close": 0.0978, "volume": 3029731.26, "close_time": 1774187999999, "quote_volume": 297307.395578, "trades": 1343, "taker_buy_base": 1438285.05, "taker_buy_quote": 141218.015198 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0975, "close": 0.0979, "volume": 2006963.4, "close_time": 1774191599999, "quote_volume": 196590.183561, "trades": 1008, "taker_buy_base": 1020215.63, "taker_buy_quote": 99934.8249 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0976, "close": 0.0979, "volume": 2601759.82, "close_time": 1774195199999, "quote_volume": 254890.272139, "trades": 971, "taker_buy_base": 1011255.04, "taker_buy_quote": 99060.749723 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.098, "high": 0.0981, "low": 0.0975, "close": 0.0975, "volume": 1541666.62, "close_time": 1774198799999, "quote_volume": 150751.680153, "trades": 799, "taker_buy_base": 569114.05, "taker_buy_quote": 55673.222392 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0971, "close": 0.0971, "volume": 2842575.15, "close_time": 1774202399999, "quote_volume": 276872.177688, "trades": 1028, "taker_buy_base": 1281783.34, "taker_buy_quote": 124919.836659 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0957, "close": 0.0962, "volume": 5672222.99, "close_time": 1774205999999, "quote_volume": 547295.981892, "trades": 2269, "taker_buy_base": 2328271.15, "taker_buy_quote": 224572.973419 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0962, "high": 0.0963, "low": 0.095, "close": 0.0956, "volume": 6281264.98, "close_time": 1774209599999, "quote_volume": 599520.097667, "trades": 2495, "taker_buy_base": 2155169.67, "taker_buy_quote": 205961.609203 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0955, "high": 0.0962, "low": 0.095, "close": 0.0953, "volume": 4309115.1, "close_time": 1774213199999, "quote_volume": 412019.203862, "trades": 1334, "taker_buy_base": 2799053.2, "taker_buy_quote": 267747.497038 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0938, "close": 0.095, "volume": 9229597.88, "close_time": 1774216799999, "quote_volume": 872172.004811, "trades": 3679, "taker_buy_base": 4336354.67, "taker_buy_quote": 409635.137218 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0951, "high": 0.096, "low": 0.0945, "close": 0.0958, "volume": 3281995.56, "close_time": 1774220399999, "quote_volume": 312912.016737, "trades": 2202, "taker_buy_base": 2012132.19, "taker_buy_quote": 191851.414813 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0954, "close": 0.0955, "volume": 2900313.1, "close_time": 1774223999999, "quote_volume": 278082.42263, "trades": 1121, "taker_buy_base": 1309544.22, "taker_buy_quote": 125575.844747 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0955, "high": 0.0966, "low": 0.0953, "close": 0.0962, "volume": 3066756.4, "close_time": 1774227599999, "quote_volume": 294095.766427, "trades": 2951, "taker_buy_base": 1390845.94, "taker_buy_quote": 133414.415131 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0958, "close": 0.0962, "volume": 2298996.06, "close_time": 1774231199999, "quote_volume": 221545.821046, "trades": 1451, "taker_buy_base": 1074431.85, "taker_buy_quote": 103563.455601 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0962, "close": 0.0968, "volume": 2160979.78, "close_time": 1774234799999, "quote_volume": 208704.075116, "trades": 1198, "taker_buy_base": 1111429.72, "taker_buy_quote": 107413.480156 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0967, "high": 0.0974, "low": 0.0962, "close": 0.0963, "volume": 1858281.39, "close_time": 1774238399999, "quote_volume": 179409.347251, "trades": 834, "taker_buy_base": 606580.47, "taker_buy_quote": 58629.500495 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0962, "high": 0.097, "low": 0.0962, "close": 0.097, "volume": 1698336.64, "close_time": 1774241999999, "quote_volume": 163875.621284, "trades": 955, "taker_buy_base": 1108252.94, "taker_buy_quote": 106921.976293 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.097, "high": 0.0972, "low": 0.0965, "close": 0.097, "volume": 2254896.19, "close_time": 1774245599999, "quote_volume": 218594.398712, "trades": 1328, "taker_buy_base": 1240685.53, "taker_buy_quote": 120296.66824 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0951, "close": 0.0957, "volume": 4164506.17, "close_time": 1774249199999, "quote_volume": 399634.920651, "trades": 2453, "taker_buy_base": 1689204.13, "taker_buy_quote": 162037.241395 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0942, "close": 0.0946, "volume": 4048245.59, "close_time": 1774252799999, "quote_volume": 384311.736356, "trades": 2632, "taker_buy_base": 1937530.4, "taker_buy_quote": 183872.845706 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0935, "close": 0.0937, "volume": 3971559.94, "close_time": 1774256399999, "quote_volume": 374447.27997, "trades": 2186, "taker_buy_base": 1433210.92, "taker_buy_quote": 135217.224209 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0925, "close": 0.0941, "volume": 10182825.45, "close_time": 1774259999999, "quote_volume": 947690.049489, "trades": 2902, "taker_buy_base": 4990896.06, "taker_buy_quote": 464641.328177 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0934, "close": 0.0935, "volume": 3854243.1, "close_time": 1774263599999, "quote_volume": 362407.900802, "trades": 1812, "taker_buy_base": 2322982.89, "taker_buy_quote": 218473.700548 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0936, "high": 0.0988, "low": 0.0935, "close": 0.0958, "volume": 80059219.19, "close_time": 1774267199999, "quote_volume": 7777330.637458, "trades": 24100, "taker_buy_base": 40319603.35, "taker_buy_quote": 3919991.230727 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0948, "close": 0.0962, "volume": 9481530.09, "close_time": 1774270799999, "quote_volume": 905897.231159, "trades": 6482, "taker_buy_base": 4887444.5, "taker_buy_quote": 466877.165046 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0962, "high": 0.0974, "low": 0.0956, "close": 0.0971, "volume": 10025614.85, "close_time": 1774274399999, "quote_volume": 966337.416582, "trades": 5948, "taker_buy_base": 5248626.37, "taker_buy_quote": 505941.380723 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0958, "close": 0.0964, "volume": 11634270.82, "close_time": 1774277999999, "quote_volume": 1124080.660219, "trades": 4763, "taker_buy_base": 6498123.34, "taker_buy_quote": 628088.672546 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0931, "close": 0.0934, "volume": 26321522.44, "close_time": 1774281599999, "quote_volume": 2495874.274496, "trades": 7135, "taker_buy_base": 12171923.43, "taker_buy_quote": 1155274.703028 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0918, "close": 0.0931, "volume": 17775559.14, "close_time": 1774285199999, "quote_volume": 1651510.774108, "trades": 6098, "taker_buy_base": 9562973.0, "taker_buy_quote": 889091.912013 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0931, "high": 0.0942, "low": 0.0923, "close": 0.093, "volume": 9892134.53, "close_time": 1774288799999, "quote_volume": 922779.074211, "trades": 3587, "taker_buy_base": 5353415.35, "taker_buy_quote": 499448.682989 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.093, "high": 0.0942, "low": 0.0924, "close": 0.094, "volume": 9551295.7, "close_time": 1774292399999, "quote_volume": 890662.542466, "trades": 3576, "taker_buy_base": 5069746.63, "taker_buy_quote": 472545.925194 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.094, "high": 0.0942, "low": 0.0929, "close": 0.0931, "volume": 8381117.96, "close_time": 1774295999999, "quote_volume": 782477.103205, "trades": 2513, "taker_buy_base": 3610887.73, "taker_buy_quote": 337271.238146 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0932, "high": 0.0947, "low": 0.0926, "close": 0.0946, "volume": 5882007.96, "close_time": 1774299599999, "quote_volume": 549966.125054, "trades": 1766, "taker_buy_base": 2976292.58, "taker_buy_quote": 278521.044604 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0943, "close": 0.0945, "volume": 7783244.27, "close_time": 1774303199999, "quote_volume": 737027.056041, "trades": 3164, "taker_buy_base": 4116041.72, "taker_buy_quote": 389788.499927 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0946, "high": 0.0946, "low": 0.093, "close": 0.0933, "volume": 5810814.25, "close_time": 1774306799999, "quote_volume": 543181.555696, "trades": 1933, "taker_buy_base": 3009500.22, "taker_buy_quote": 281367.77849 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0933, "high": 0.094, "low": 0.0922, "close": 0.0937, "volume": 8277613.77, "close_time": 1774310399999, "quote_volume": 769775.708332, "trades": 2397, "taker_buy_base": 3836234.46, "taker_buy_quote": 356965.220105 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0922, "close": 0.0927, "volume": 9950709.88, "close_time": 1774313999999, "quote_volume": 924482.14044, "trades": 3122, "taker_buy_base": 4439096.53, "taker_buy_quote": 412472.227392 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0912, "close": 0.0919, "volume": 10294142.73, "close_time": 1774317599999, "quote_volume": 946740.38272, "trades": 3563, "taker_buy_base": 4571921.83, "taker_buy_quote": 420854.498872 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0918, "high": 0.0928, "low": 0.0917, "close": 0.0927, "volume": 3227837.2, "close_time": 1774321199999, "quote_volume": 298297.64314, "trades": 1858, "taker_buy_base": 1939556.36, "taker_buy_quote": 179253.136596 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 2840083.66, "close_time": 1774324799999, "quote_volume": 263325.990693, "trades": 1203, "taker_buy_base": 1349605.1, "taker_buy_quote": 125139.585896 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0919, "close": 0.0921, "volume": 3682431.18, "close_time": 1774328399999, "quote_volume": 339701.759371, "trades": 1541, "taker_buy_base": 1749148.88, "taker_buy_quote": 161374.59451 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0921, "high": 0.0927, "low": 0.0912, "close": 0.0922, "volume": 21600453.9, "close_time": 1774331999999, "quote_volume": 1982181.719998, "trades": 6282, "taker_buy_base": 10391176.21, "taker_buy_quote": 953700.602409 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0922, "high": 0.093, "low": 0.0919, "close": 0.0929, "volume": 6243189.6, "close_time": 1774335599999, "quote_volume": 577351.320601, "trades": 1981, "taker_buy_base": 3122525.24, "taker_buy_quote": 288731.772664 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0929, "high": 0.0942, "low": 0.0928, "close": 0.0942, "volume": 9901645.6, "close_time": 1774339199999, "quote_volume": 923319.846588, "trades": 2835, "taker_buy_base": 5621466.69, "taker_buy_quote": 524143.628902 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0935, "close": 0.094, "volume": 8875347.83, "close_time": 1774342799999, "quote_volume": 835628.722501, "trades": 2432, "taker_buy_base": 3822274.68, "taker_buy_quote": 360022.49335 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.094, "high": 0.0952, "low": 0.0936, "close": 0.0949, "volume": 6299431.36, "close_time": 1774346399999, "quote_volume": 594516.459861, "trades": 1653, "taker_buy_base": 4192976.3, "taker_buy_quote": 395797.548747 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.095, "high": 0.095, "low": 0.0943, "close": 0.0948, "volume": 3863926.93, "close_time": 1774349999999, "quote_volume": 365904.849037, "trades": 1338, "taker_buy_base": 1567187.54, "taker_buy_quote": 148336.447005 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0942, "close": 0.0952, "volume": 8410371.52, "close_time": 1774353599999, "quote_volume": 798861.927855, "trades": 2606, "taker_buy_base": 4532334.21, "taker_buy_quote": 430480.113419 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0943, "close": 0.0946, "volume": 3551140.49, "close_time": 1774357199999, "quote_volume": 336492.170941, "trades": 1217, "taker_buy_base": 1923555.05, "taker_buy_quote": 182270.423412 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0929, "close": 0.0933, "volume": 9671259.55, "close_time": 1774360799999, "quote_volume": 908582.262378, "trades": 3915, "taker_buy_base": 4388036.53, "taker_buy_quote": 412400.038612 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0915, "close": 0.0923, "volume": 13311770.51, "close_time": 1774364399999, "quote_volume": 1231222.667067, "trades": 5248, "taker_buy_base": 7234227.78, "taker_buy_quote": 669305.647123 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0918, "close": 0.0923, "volume": 7254607.16, "close_time": 1774367999999, "quote_volume": 670723.521329, "trades": 4049, "taker_buy_base": 3751372.16, "taker_buy_quote": 346820.859974 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0918, "close": 0.0925, "volume": 8520657.83, "close_time": 1774371599999, "quote_volume": 786984.913049, "trades": 2674, "taker_buy_base": 3535200.39, "taker_buy_quote": 326521.220305 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0916, "close": 0.0921, "volume": 5533766.81, "close_time": 1774375199999, "quote_volume": 509853.847052, "trades": 2728, "taker_buy_base": 2313647.57, "taker_buy_quote": 213055.88227 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0922, "high": 0.0935, "low": 0.092, "close": 0.0934, "volume": 4401391.3, "close_time": 1774378799999, "quote_volume": 408793.609418, "trades": 2187, "taker_buy_base": 2448020.24, "taker_buy_quote": 227318.314499 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0923, "close": 0.0924, "volume": 6654467.48, "close_time": 1774382399999, "quote_volume": 619091.838623, "trades": 2614, "taker_buy_base": 2976466.66, "taker_buy_quote": 276877.787221 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0924, "high": 0.0953, "low": 0.0922, "close": 0.0949, "volume": 7338757.1, "close_time": 1774385999999, "quote_volume": 691618.413469, "trades": 3417, "taker_buy_base": 3855993.82, "taker_buy_quote": 363551.846526 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0949, "high": 0.0956, "low": 0.0943, "close": 0.0955, "volume": 4287528.09, "close_time": 1774389599999, "quote_volume": 406409.872017, "trades": 2235, "taker_buy_base": 2440799.97, "taker_buy_quote": 231573.387236 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0947, "close": 0.0951, "volume": 8837966.12, "close_time": 1774393199999, "quote_volume": 844866.048644, "trades": 2348, "taker_buy_base": 3934877.23, "taker_buy_quote": 376060.071469 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0952, "high": 0.0958, "low": 0.095, "close": 0.0953, "volume": 5059963.24, "close_time": 1774396799999, "quote_volume": 482740.176373, "trades": 1632, "taker_buy_base": 2758532.63, "taker_buy_quote": 263183.96607 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0947, "close": 0.0949, "volume": 5212697.49, "close_time": 1774400399999, "quote_volume": 496291.374156, "trades": 1837, "taker_buy_base": 2614416.12, "taker_buy_quote": 249047.219501 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0948, "high": 0.095, "low": 0.094, "close": 0.0946, "volume": 6225566.67, "close_time": 1774403999999, "quote_volume": 588954.600397, "trades": 1729, "taker_buy_base": 2397733.27, "taker_buy_quote": 226808.664313 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0945, "close": 0.0946, "volume": 2882780.63, "close_time": 1774407599999, "quote_volume": 273104.755706, "trades": 1150, "taker_buy_base": 1561473.06, "taker_buy_quote": 147924.53041 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0939, "close": 0.0947, "volume": 3901819.9, "close_time": 1774411199999, "quote_volume": 368642.614537, "trades": 1303, "taker_buy_base": 1734125.09, "taker_buy_quote": 163893.429446 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0947, "high": 0.0949, "low": 0.094, "close": 0.0944, "volume": 2708317.31, "close_time": 1774414799999, "quote_volume": 255463.476354, "trades": 1145, "taker_buy_base": 1457722.62, "taker_buy_quote": 137525.785236 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0939, "close": 0.0942, "volume": 3638801.25, "close_time": 1774418399999, "quote_volume": 343347.214317, "trades": 1512, "taker_buy_base": 1787654.07, "taker_buy_quote": 168667.224695 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0942, "high": 0.0952, "low": 0.094, "close": 0.0947, "volume": 4785891.47, "close_time": 1774421999999, "quote_volume": 452715.641324, "trades": 1259, "taker_buy_base": 2388186.43, "taker_buy_quote": 225994.532267 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0946, "high": 0.0956, "low": 0.0946, "close": 0.0949, "volume": 3590078.99, "close_time": 1774425599999, "quote_volume": 341686.092657, "trades": 1378, "taker_buy_base": 1952239.31, "taker_buy_quote": 185862.850959 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.095, "high": 0.0972, "low": 0.095, "close": 0.0965, "volume": 9876091.23, "close_time": 1774429199999, "quote_volume": 951609.596219, "trades": 2908, "taker_buy_base": 5593081.39, "taker_buy_quote": 538639.877599 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0965, "high": 0.097, "low": 0.0961, "close": 0.0968, "volume": 6072916.34, "close_time": 1774432799999, "quote_volume": 585877.941277, "trades": 1810, "taker_buy_base": 3374843.66, "taker_buy_quote": 325633.418392 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0959, "close": 0.0962, "volume": 3926195.95, "close_time": 1774436399999, "quote_volume": 377941.141866, "trades": 1279, "taker_buy_base": 1975050.91, "taker_buy_quote": 190130.02679 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0963, "high": 0.0977, "low": 0.0963, "close": 0.0974, "volume": 6849259.24, "close_time": 1774439999999, "quote_volume": 665542.84576, "trades": 2037, "taker_buy_base": 3382391.09, "taker_buy_quote": 328667.138199 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0974, "high": 0.1003, "low": 0.0974, "close": 0.1, "volume": 16310929.75, "close_time": 1774443599999, "quote_volume": 1608303.79883, "trades": 4687, "taker_buy_base": 8771347.88, "taker_buy_quote": 865583.765954 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0991, "close": 0.0995, "volume": 18686869.77, "close_time": 1774447199999, "quote_volume": 1866535.64905, "trades": 4842, "taker_buy_base": 10360219.41, "taker_buy_quote": 1034929.065392 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0995, "high": 0.1009, "low": 0.0986, "close": 0.0992, "volume": 20203483.8, "close_time": 1774450799999, "quote_volume": 2012112.095756, "trades": 5413, "taker_buy_base": 9066297.58, "taker_buy_quote": 902969.870364 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0993, "high": 0.1, "low": 0.098, "close": 0.099, "volume": 14469744.37, "close_time": 1774454399999, "quote_volume": 1431499.766405, "trades": 4535, "taker_buy_base": 6676099.82, "taker_buy_quote": 660537.36837 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.099, "high": 0.1014, "low": 0.0978, "close": 0.0998, "volume": 15301782.67, "close_time": 1774457999999, "quote_volume": 1528281.601251, "trades": 6507, "taker_buy_base": 7725510.27, "taker_buy_quote": 771292.927769 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0998, "high": 0.1008, "low": 0.0997, "close": 0.0999, "volume": 8439886.77, "close_time": 1774461599999, "quote_volume": 845402.589429, "trades": 4285, "taker_buy_base": 3589749.4, "taker_buy_quote": 359698.475796 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1, "high": 0.1016, "low": 0.0997, "close": 0.101, "volume": 7414042.11, "close_time": 1774465199999, "quote_volume": 746805.943038, "trades": 3340, "taker_buy_base": 3952804.48, "taker_buy_quote": 398342.997472 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1011, "high": 0.1039, "low": 0.1009, "close": 0.1022, "volume": 20099490.99, "close_time": 1774468799999, "quote_volume": 2060947.513048, "trades": 6961, "taker_buy_base": 10724136.83, "taker_buy_quote": 1099788.241002 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1023, "high": 0.103, "low": 0.0996, "close": 0.1001, "volume": 17943117.35, "close_time": 1774472399999, "quote_volume": 1818705.122814, "trades": 5663, "taker_buy_base": 7323695.85, "taker_buy_quote": 743193.606206 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1002, "high": 0.1027, "low": 0.1, "close": 0.1024, "volume": 7173643.08, "close_time": 1774475999999, "quote_volume": 726136.408189, "trades": 3400, "taker_buy_base": 4035883.75, "taker_buy_quote": 408428.891153 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1024, "high": 0.1044, "low": 0.1013, "close": 0.1035, "volume": 16261337.55, "close_time": 1774479599999, "quote_volume": 1678864.675342, "trades": 4454, "taker_buy_base": 8052092.89, "taker_buy_quote": 830979.561852 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1035, "high": 0.105, "low": 0.1029, "close": 0.1043, "volume": 11039138.29, "close_time": 1774483199999, "quote_volume": 1147908.434206, "trades": 3246, "taker_buy_base": 5872286.86, "taker_buy_quote": 611110.290296 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1043, "high": 0.1062, "low": 0.1029, "close": 0.1061, "volume": 15577351.24, "close_time": 1774486799999, "quote_volume": 1629865.792942, "trades": 6406, "taker_buy_base": 7868395.44, "taker_buy_quote": 823520.049472 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.106, "high": 0.1097, "low": 0.106, "close": 0.1089, "volume": 37235519.42, "close_time": 1774490399999, "quote_volume": 4028918.21529, "trades": 10774, "taker_buy_base": 19595041.2, "taker_buy_quote": 2119109.158579 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1066, "close": 0.1078, "volume": 23447980.46, "close_time": 1774493999999, "quote_volume": 2539953.306332, "trades": 8709, "taker_buy_base": 9879994.46, "taker_buy_quote": 1069544.142283 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1041, "close": 0.105, "volume": 16381565.52, "close_time": 1774497599999, "quote_volume": 1730470.621967, "trades": 5568, "taker_buy_base": 7565302.46, "taker_buy_quote": 800059.937957 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1041, "close": 0.1059, "volume": 11028450.36, "close_time": 1774501199999, "quote_volume": 1158248.604142, "trades": 4018, "taker_buy_base": 5228290.1, "taker_buy_quote": 549421.312535 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1017, "close": 0.1021, "volume": 22014875.39, "close_time": 1774504799999, "quote_volume": 2281517.993296, "trades": 7530, "taker_buy_base": 9534261.25, "taker_buy_quote": 988580.002679 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1021, "high": 0.1023, "low": 0.101, "close": 0.1016, "volume": 7186551.15, "close_time": 1774508399999, "quote_volume": 730357.531963, "trades": 2596, "taker_buy_base": 3480025.92, "taker_buy_quote": 353649.645271 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1016, "high": 0.1022, "low": 0.1004, "close": 0.1015, "volume": 8780224.19, "close_time": 1774511999999, "quote_volume": 888962.324645, "trades": 2881, "taker_buy_base": 4666015.23, "taker_buy_quote": 472519.381756 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1016, "high": 0.1022, "low": 0.1005, "close": 0.1007, "volume": 6943942.42, "close_time": 1774515599999, "quote_volume": 703267.696027, "trades": 2503, "taker_buy_base": 3171212.33, "taker_buy_quote": 321132.607716 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1007, "high": 0.1013, "low": 0.0985, "close": 0.099, "volume": 14582853.23, "close_time": 1774519199999, "quote_volume": 1451481.803274, "trades": 5388, "taker_buy_base": 5929617.19, "taker_buy_quote": 589892.362984 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.099, "high": 0.0997, "low": 0.0982, "close": 0.0991, "volume": 9299582.45, "close_time": 1774522799999, "quote_volume": 918898.842974, "trades": 3300, "taker_buy_base": 3702479.62, "taker_buy_quote": 366289.376307 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0982, "close": 0.0983, "volume": 5480739.31, "close_time": 1774526399999, "quote_volume": 540604.49268, "trades": 1840, "taker_buy_base": 2636127.24, "taker_buy_quote": 259967.120899 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0975, "close": 0.0979, "volume": 7554558.68, "close_time": 1774529999999, "quote_volume": 740621.311669, "trades": 2606, "taker_buy_base": 3645367.15, "taker_buy_quote": 357413.043209 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0979, "high": 0.0992, "low": 0.0977, "close": 0.0988, "volume": 6744448.53, "close_time": 1774533599999, "quote_volume": 664278.865588, "trades": 2687, "taker_buy_base": 3591632.18, "taker_buy_quote": 353717.662854 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0981, "close": 0.0986, "volume": 6863950.85, "close_time": 1774537199999, "quote_volume": 677937.842331, "trades": 3012, "taker_buy_base": 3885741.25, "taker_buy_quote": 383752.132469 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0972, "close": 0.0974, "volume": 6804571.75, "close_time": 1774540799999, "quote_volume": 665428.251554, "trades": 3126, "taker_buy_base": 3338907.82, "taker_buy_quote": 326658.726728 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0967, "close": 0.0973, "volume": 4529942.92, "close_time": 1774544399999, "quote_volume": 440888.976558, "trades": 1942, "taker_buy_base": 2156832.71, "taker_buy_quote": 210043.67927 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0972, "high": 0.098, "low": 0.0965, "close": 0.0971, "volume": 5033404.06, "close_time": 1774547999999, "quote_volume": 488809.463514, "trades": 2065, "taker_buy_base": 2440720.33, "taker_buy_quote": 237201.283535 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0962, "close": 0.0973, "volume": 6481209.89, "close_time": 1774551599999, "quote_volume": 627104.692756, "trades": 2482, "taker_buy_base": 3203404.88, "taker_buy_quote": 309927.053104 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0955, "close": 0.0956, "volume": 4605679.93, "close_time": 1774555199999, "quote_volume": 442754.298102, "trades": 2569, "taker_buy_base": 2296623.91, "taker_buy_quote": 220761.180593 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0956, "high": 0.0978, "low": 0.0953, "close": 0.0965, "volume": 10698758.18, "close_time": 1774558799999, "quote_volume": 1036972.731576, "trades": 5319, "taker_buy_base": 6169551.46, "taker_buy_quote": 597699.188607 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0965, "high": 0.098, "low": 0.0964, "close": 0.0972, "volume": 5680357.21, "close_time": 1774562399999, "quote_volume": 551358.639128, "trades": 2229, "taker_buy_base": 3442096.26, "taker_buy_quote": 333635.808741 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0962, "close": 0.0969, "volume": 2916936.61, "close_time": 1774565999999, "quote_volume": 281933.652819, "trades": 1621, "taker_buy_base": 1433833.19, "taker_buy_quote": 138570.060198 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0963, "close": 0.0967, "volume": 3500317.29, "close_time": 1774569599999, "quote_volume": 338081.91089, "trades": 1110, "taker_buy_base": 1071376.83, "taker_buy_quote": 103651.112557 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0966, "close": 0.0971, "volume": 1928740.67, "close_time": 1774573199999, "quote_volume": 187373.307279, "trades": 1406, "taker_buy_base": 1038326.95, "taker_buy_quote": 100884.18932 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0969, "close": 0.0976, "volume": 2174836.63, "close_time": 1774576799999, "quote_volume": 211317.381009, "trades": 1219, "taker_buy_base": 1213351.03, "taker_buy_quote": 117892.218434 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0976, "high": 0.0991, "low": 0.0976, "close": 0.0982, "volume": 4142278.81, "close_time": 1774580399999, "quote_volume": 407628.500488, "trades": 1660, "taker_buy_base": 2322088.74, "taker_buy_quote": 228485.360208 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0983, "high": 0.0992, "low": 0.0976, "close": 0.0986, "volume": 5280868.51, "close_time": 1774583999999, "quote_volume": 520013.710523, "trades": 1804, "taker_buy_base": 2690844.12, "taker_buy_quote": 264936.755535 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0975, "close": 0.0981, "volume": 5264317.13, "close_time": 1774587599999, "quote_volume": 517313.244998, "trades": 2070, "taker_buy_base": 2487213.84, "taker_buy_quote": 244457.657024 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0981, "high": 0.0996, "low": 0.098, "close": 0.0985, "volume": 5585997.12, "close_time": 1774591199999, "quote_volume": 552589.81853, "trades": 2066, "taker_buy_base": 3184737.64, "taker_buy_quote": 315025.275684 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0982, "close": 0.0986, "volume": 3024481.75, "close_time": 1774594799999, "quote_volume": 298167.370211, "trades": 1426, "taker_buy_base": 1796936.23, "taker_buy_quote": 177140.024028 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0978, "close": 0.0983, "volume": 8110293.23, "close_time": 1774598399999, "quote_volume": 796050.427906, "trades": 2232, "taker_buy_base": 2549672.48, "taker_buy_quote": 250459.389146 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0964, "close": 0.0964, "volume": 11123070.22, "close_time": 1774601999999, "quote_volume": 1083369.59569, "trades": 4272, "taker_buy_base": 4132934.16, "taker_buy_quote": 402997.273252 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0964, "high": 0.0966, "low": 0.095, "close": 0.0953, "volume": 6173527.09, "close_time": 1774605599999, "quote_volume": 590285.588508, "trades": 2580, "taker_buy_base": 3268997.94, "taker_buy_quote": 312640.288567 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0928, "close": 0.093, "volume": 14097867.56, "close_time": 1774609199999, "quote_volume": 1325040.111614, "trades": 6374, "taker_buy_base": 6760182.11, "taker_buy_quote": 635212.565011 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.093, "high": 0.0938, "low": 0.0926, "close": 0.0934, "volume": 4742877.12, "close_time": 1774612799999, "quote_volume": 442490.729687, "trades": 2368, "taker_buy_base": 2492782.49, "taker_buy_quote": 232604.373519 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0925, "close": 0.0935, "volume": 3767851.5, "close_time": 1774616399999, "quote_volume": 349972.925298, "trades": 1594, "taker_buy_base": 1699687.21, "taker_buy_quote": 157924.04474 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0935, "high": 0.0937, "low": 0.0923, "close": 0.0924, "volume": 6697833.03, "close_time": 1774619999999, "quote_volume": 622710.501221, "trades": 3086, "taker_buy_base": 3399168.03, "taker_buy_quote": 316116.0932 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0924, "high": 0.0932, "low": 0.092, "close": 0.0926, "volume": 4088445.54, "close_time": 1774623599999, "quote_volume": 378042.068363, "trades": 2679, "taker_buy_base": 2021565.9, "taker_buy_quote": 187022.652857 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0926, "high": 0.0941, "low": 0.0923, "close": 0.0929, "volume": 7524600.98, "close_time": 1774627199999, "quote_volume": 702031.039097, "trades": 3455, "taker_buy_base": 4384024.81, "taker_buy_quote": 409007.154595 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0915, "close": 0.0919, "volume": 5662721.66, "close_time": 1774630799999, "quote_volume": 521378.814527, "trades": 2540, "taker_buy_base": 2317141.51, "taker_buy_quote": 213405.829118 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0903, "close": 0.0909, "volume": 9732205.33, "close_time": 1774634399999, "quote_volume": 887289.244915, "trades": 3625, "taker_buy_base": 4205477.81, "taker_buy_quote": 384203.535135 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0898, "close": 0.0905, "volume": 7767566.35, "close_time": 1774637999999, "quote_volume": 701272.076533, "trades": 3513, "taker_buy_base": 3712917.08, "taker_buy_quote": 335363.682915 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0897, "close": 0.0904, "volume": 5030411.54, "close_time": 1774641599999, "quote_volume": 454221.098987, "trades": 2164, "taker_buy_base": 2627070.42, "taker_buy_quote": 237244.214699 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0893, "close": 0.0898, "volume": 4640247.38, "close_time": 1774645199999, "quote_volume": 416810.060768, "trades": 2151, "taker_buy_base": 2268686.78, "taker_buy_quote": 203832.333438 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0895, "close": 0.0896, "volume": 3730402.33, "close_time": 1774648799999, "quote_volume": 336071.71316, "trades": 1975, "taker_buy_base": 2230585.16, "taker_buy_quote": 201029.354441 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0885, "close": 0.0891, "volume": 5070883.86, "close_time": 1774652399999, "quote_volume": 451547.688154, "trades": 2340, "taker_buy_base": 2453478.35, "taker_buy_quote": 218534.217939 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0885, "close": 0.0891, "volume": 5651704.43, "close_time": 1774655999999, "quote_volume": 503139.953672, "trades": 2241, "taker_buy_base": 3114756.47, "taker_buy_quote": 277363.967119 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0891, "high": 0.09, "low": 0.089, "close": 0.0894, "volume": 2732899.09, "close_time": 1774659599999, "quote_volume": 244784.996753, "trades": 1122, "taker_buy_base": 1518346.98, "taker_buy_quote": 136076.312677 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0879, "close": 0.0887, "volume": 7245382.91, "close_time": 1774663199999, "quote_volume": 641341.185545, "trades": 2488, "taker_buy_base": 3069985.03, "taker_buy_quote": 271898.399975 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0887, "high": 0.0893, "low": 0.0882, "close": 0.0889, "volume": 6358351.23, "close_time": 1774666799999, "quote_volume": 564432.812628, "trades": 2327, "taker_buy_base": 2620253.29, "taker_buy_quote": 232773.791247 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.089, "high": 0.0893, "low": 0.0888, "close": 0.0892, "volume": 3089870.48, "close_time": 1774670399999, "quote_volume": 275208.439851, "trades": 1303, "taker_buy_base": 1913825.71, "taker_buy_quote": 170492.625786 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0885, "close": 0.0893, "volume": 3292952.41, "close_time": 1774673999999, "quote_volume": 292651.497934, "trades": 1289, "taker_buy_base": 1428855.08, "taker_buy_quote": 126995.525155 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0889, "close": 0.0893, "volume": 1228251.14, "close_time": 1774677599999, "quote_volume": 109604.641666, "trades": 835, "taker_buy_base": 629520.68, "taker_buy_quote": 56200.665864 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0891, "close": 0.0904, "volume": 2084497.01, "close_time": 1774681199999, "quote_volume": 187318.469422, "trades": 1206, "taker_buy_base": 1176589.4, "taker_buy_quote": 105746.008594 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0903, "high": 0.0916, "low": 0.0903, "close": 0.0915, "volume": 4392748.13, "close_time": 1774684799999, "quote_volume": 400319.488751, "trades": 1621, "taker_buy_base": 1988645.49, "taker_buy_quote": 181292.999242 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0913, "close": 0.092, "volume": 3409233.73, "close_time": 1774688399999, "quote_volume": 312940.574872, "trades": 1674, "taker_buy_base": 1766776.68, "taker_buy_quote": 162207.276534 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.092, "high": 0.0926, "low": 0.0914, "close": 0.092, "volume": 5319093.34, "close_time": 1774691999999, "quote_volume": 488463.354382, "trades": 2199, "taker_buy_base": 2651641.3, "taker_buy_quote": 243560.695332 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.092, "high": 0.0926, "low": 0.0909, "close": 0.0914, "volume": 3189468.66, "close_time": 1774695599999, "quote_volume": 292955.250686, "trades": 1588, "taker_buy_base": 1629353.4, "taker_buy_quote": 149562.26433 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0907, "close": 0.0912, "volume": 2167954.45, "close_time": 1774699199999, "quote_volume": 197477.550707, "trades": 2083, "taker_buy_base": 1074882.21, "taker_buy_quote": 97962.7134 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0899, "close": 0.0904, "volume": 7018032.35, "close_time": 1774702799999, "quote_volume": 635213.532364, "trades": 8502, "taker_buy_base": 3457181.14, "taker_buy_quote": 313018.924404 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0904, "high": 0.092, "low": 0.0902, "close": 0.0914, "volume": 7240124.81, "close_time": 1774706399999, "quote_volume": 658677.342424, "trades": 9860, "taker_buy_base": 3928083.69, "taker_buy_quote": 357467.857941 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0904, "close": 0.0912, "volume": 6142414.65, "close_time": 1774709999999, "quote_volume": 558477.26011, "trades": 9043, "taker_buy_base": 2352697.34, "taker_buy_quote": 214018.828226 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0912, "high": 0.0937, "low": 0.091, "close": 0.0927, "volume": 10811055.87, "close_time": 1774713599999, "quote_volume": 1002628.615129, "trades": 7292, "taker_buy_base": 5484264.19, "taker_buy_quote": 508483.90604 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0927, "high": 0.0937, "low": 0.0924, "close": 0.0931, "volume": 3866876.29, "close_time": 1774717199999, "quote_volume": 359643.327609, "trades": 1738, "taker_buy_base": 2208276.59, "taker_buy_quote": 205391.806449 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0923, "close": 0.0926, "volume": 3577047.95, "close_time": 1774720799999, "quote_volume": 332262.928085, "trades": 1362, "taker_buy_base": 1775419.56, "taker_buy_quote": 165075.448833 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0926, "high": 0.095, "low": 0.0924, "close": 0.0937, "volume": 8670348.72, "close_time": 1774724399999, "quote_volume": 811023.922785, "trades": 3043, "taker_buy_base": 4511196.63, "taker_buy_quote": 422205.960726 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0937, "high": 0.0938, "low": 0.093, "close": 0.0936, "volume": 2262810.81, "close_time": 1774727999999, "quote_volume": 211323.323628, "trades": 1088, "taker_buy_base": 1157007.6, "taker_buy_quote": 108112.204313 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0935, "high": 0.094, "low": 0.0932, "close": 0.0934, "volume": 2703622.48, "close_time": 1774731599999, "quote_volume": 253093.845322, "trades": 1045, "taker_buy_base": 1113723.92, "taker_buy_quote": 104288.568017 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0921, "close": 0.0923, "volume": 3200524.22, "close_time": 1774735199999, "quote_volume": 296694.016912, "trades": 1554, "taker_buy_base": 2007468.75, "taker_buy_quote": 185974.120266 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0923, "high": 0.093, "low": 0.092, "close": 0.0925, "volume": 1629064.63, "close_time": 1774738799999, "quote_volume": 150644.927844, "trades": 1102, "taker_buy_base": 683923.47, "taker_buy_quote": 63247.514806 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0901, "close": 0.0906, "volume": 8892666.94, "close_time": 1774742399999, "quote_volume": 809279.566727, "trades": 3778, "taker_buy_base": 4141857.32, "taker_buy_quote": 376710.964682 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0905, "high": 0.0909, "low": 0.09, "close": 0.0906, "volume": 1921140.17, "close_time": 1774745999999, "quote_volume": 173802.229762, "trades": 1183, "taker_buy_base": 847542.67, "taker_buy_quote": 76664.343491 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0906, "close": 0.0908, "volume": 2042859.53, "close_time": 1774749599999, "quote_volume": 185828.443253, "trades": 1170, "taker_buy_base": 949314.4, "taker_buy_quote": 86343.651032 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0906, "close": 0.0909, "volume": 3531865.49, "close_time": 1774753199999, "quote_volume": 321068.417905, "trades": 1229, "taker_buy_base": 2338942.66, "taker_buy_quote": 212595.590667 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0907, "close": 0.0911, "volume": 2247972.0, "close_time": 1774756799999, "quote_volume": 204941.934447, "trades": 1046, "taker_buy_base": 1300400.68, "taker_buy_quote": 118566.676914 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0907, "close": 0.0911, "volume": 1455825.12, "close_time": 1774760399999, "quote_volume": 132486.413328, "trades": 944, "taker_buy_base": 875483.39, "taker_buy_quote": 79701.438709 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0903, "close": 0.0906, "volume": 1810235.78, "close_time": 1774763999999, "quote_volume": 164049.074505, "trades": 956, "taker_buy_base": 805624.53, "taker_buy_quote": 72975.501613 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0905, "high": 0.091, "low": 0.0905, "close": 0.0906, "volume": 1416052.76, "close_time": 1774767599999, "quote_volume": 128399.120502, "trades": 659, "taker_buy_base": 744415.26, "taker_buy_quote": 67522.566581 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0905, "high": 0.0906, "low": 0.09, "close": 0.0904, "volume": 1442332.88, "close_time": 1774771199999, "quote_volume": 130281.18622, "trades": 876, "taker_buy_base": 636959.3, "taker_buy_quote": 57542.867217 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0902, "close": 0.0907, "volume": 995029.29, "close_time": 1774774799999, "quote_volume": 90217.025338, "trades": 557, "taker_buy_base": 672542.27, "taker_buy_quote": 60980.258746 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0903, "close": 0.0905, "volume": 1842922.64, "close_time": 1774778399999, "quote_volume": 166681.853115, "trades": 819, "taker_buy_base": 668563.57, "taker_buy_quote": 60465.202127 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0898, "close": 0.0903, "volume": 1997187.19, "close_time": 1774781999999, "quote_volume": 179956.290611, "trades": 856, "taker_buy_base": 748199.63, "taker_buy_quote": 67468.326365 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0904, "high": 0.0921, "low": 0.0904, "close": 0.0916, "volume": 3646769.15, "close_time": 1774785599999, "quote_volume": 333686.78075, "trades": 1873, "taker_buy_base": 2001246.84, "taker_buy_quote": 183012.167397 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0904, "close": 0.0907, "volume": 2019694.41, "close_time": 1774789199999, "quote_volume": 183472.122205, "trades": 1164, "taker_buy_base": 1064599.9, "taker_buy_quote": 96715.827802 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0898, "close": 0.0901, "volume": 3263496.29, "close_time": 1774792799999, "quote_volume": 294392.050907, "trades": 2184, "taker_buy_base": 1734043.27, "taker_buy_quote": 156400.90673 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0901, "high": 0.0909, "low": 0.0898, "close": 0.0903, "volume": 4439743.85, "close_time": 1774796399999, "quote_volume": 400686.501885, "trades": 1464, "taker_buy_base": 2380654.57, "taker_buy_quote": 214925.691175 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0897, "close": 0.0903, "volume": 1881989.54, "close_time": 1774799999999, "quote_volume": 169559.531763, "trades": 1322, "taker_buy_base": 771250.94, "taker_buy_quote": 69547.992266 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0896, "close": 0.0898, "volume": 2061898.84, "close_time": 1774803599999, "quote_volume": 186178.994834, "trades": 1103, "taker_buy_base": 788101.72, "taker_buy_quote": 71206.207698 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0893, "close": 0.09, "volume": 2673399.8, "close_time": 1774807199999, "quote_volume": 239821.860457, "trades": 1200, "taker_buy_base": 1122346.66, "taker_buy_quote": 100798.77033 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.09, "high": 0.0908, "low": 0.0897, "close": 0.0906, "volume": 2841447.46, "close_time": 1774810799999, "quote_volume": 256869.973302, "trades": 1198, "taker_buy_base": 1990997.46, "taker_buy_quote": 180043.136585 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0898, "close": 0.0899, "volume": 1512096.79, "close_time": 1774814399999, "quote_volume": 136463.005574, "trades": 601, "taker_buy_base": 372759.25, "taker_buy_quote": 33630.764787 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.09, "high": 0.0911, "low": 0.09, "close": 0.0908, "volume": 1306502.9, "close_time": 1774817999999, "quote_volume": 118279.583932, "trades": 972, "taker_buy_base": 738706.05, "taker_buy_quote": 66893.198682 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0906, "close": 0.0912, "volume": 1455431.47, "close_time": 1774821599999, "quote_volume": 132403.96257, "trades": 775, "taker_buy_base": 773608.56, "taker_buy_quote": 70372.291984 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0866, "close": 0.0892, "volume": 14933181.33, "close_time": 1774825199999, "quote_volume": 1318618.619298, "trades": 5467, "taker_buy_base": 6537914.93, "taker_buy_quote": 576117.808349 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0892, "high": 0.0902, "low": 0.089, "close": 0.0898, "volume": 4604173.13, "close_time": 1774828799999, "quote_volume": 412461.020049, "trades": 2143, "taker_buy_base": 2054402.32, "taker_buy_quote": 184158.340556 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0899, "high": 0.0922, "low": 0.0898, "close": 0.0905, "volume": 6484920.58, "close_time": 1774832399999, "quote_volume": 590716.750612, "trades": 3394, "taker_buy_base": 3361539.16, "taker_buy_quote": 306313.877094 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0904, "close": 0.0912, "volume": 2606481.01, "close_time": 1774835999999, "quote_volume": 236763.131116, "trades": 1481, "taker_buy_base": 1495786.91, "taker_buy_quote": 135927.059323 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0908, "close": 0.0915, "volume": 4575084.61, "close_time": 1774839599999, "quote_volume": 420047.600912, "trades": 2381, "taker_buy_base": 2456392.03, "taker_buy_quote": 225664.04691 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0912, "close": 0.0916, "volume": 1637762.81, "close_time": 1774843199999, "quote_volume": 149770.052097, "trades": 908, "taker_buy_base": 893691.07, "taker_buy_quote": 81724.342977 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0916, "high": 0.0926, "low": 0.0916, "close": 0.0922, "volume": 3958002.93, "close_time": 1774846799999, "quote_volume": 364425.792652, "trades": 1616, "taker_buy_base": 2116804.89, "taker_buy_quote": 194875.857089 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0912, "close": 0.0913, "volume": 1731951.64, "close_time": 1774850399999, "quote_volume": 159002.77398, "trades": 1286, "taker_buy_base": 744573.66, "taker_buy_quote": 68416.459064 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0905, "close": 0.0908, "volume": 2572504.59, "close_time": 1774853999999, "quote_volume": 233625.094856, "trades": 911, "taker_buy_base": 866648.38, "taker_buy_quote": 78763.223698 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0906, "close": 0.0911, "volume": 3296215.86, "close_time": 1774857599999, "quote_volume": 299803.601774, "trades": 1345, "taker_buy_base": 2077231.35, "taker_buy_quote": 188920.236198 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0912, "high": 0.0919, "low": 0.0909, "close": 0.0915, "volume": 3790030.87, "close_time": 1774861199999, "quote_volume": 346820.909179, "trades": 1614, "taker_buy_base": 2398553.93, "taker_buy_quote": 219494.241836 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0908, "close": 0.0911, "volume": 3273809.7, "close_time": 1774864799999, "quote_volume": 298983.948556, "trades": 1203, "taker_buy_base": 1815596.4, "taker_buy_quote": 165875.02407 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0907, "close": 0.0912, "volume": 2975944.72, "close_time": 1774868399999, "quote_volume": 270782.428545, "trades": 966, "taker_buy_base": 1164269.97, "taker_buy_quote": 105978.616639 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0912, "high": 0.0924, "low": 0.0911, "close": 0.0919, "volume": 6890003.61, "close_time": 1774871999999, "quote_volume": 631425.976776, "trades": 2373, "taker_buy_base": 3218040.16, "taker_buy_quote": 294959.097989 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0919, "high": 0.0929, "low": 0.0917, "close": 0.0923, "volume": 6297627.19, "close_time": 1774875599999, "quote_volume": 580946.715962, "trades": 9035, "taker_buy_base": 3904755.55, "taker_buy_quote": 360265.709416 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0916, "close": 0.0918, "volume": 5652505.24, "close_time": 1774879199999, "quote_volume": 521413.429049, "trades": 9520, "taker_buy_base": 2465212.46, "taker_buy_quote": 227586.429287 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0919, "high": 0.0935, "low": 0.0914, "close": 0.0931, "volume": 6488131.08, "close_time": 1774882799999, "quote_volume": 598690.524315, "trades": 8804, "taker_buy_base": 3303204.47, "taker_buy_quote": 305081.55047 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0931, "high": 0.0938, "low": 0.0923, "close": 0.0932, "volume": 5323012.01, "close_time": 1774886399999, "quote_volume": 496152.758346, "trades": 9726, "taker_buy_base": 2362092.92, "taker_buy_quote": 220305.191251 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0924, "close": 0.0928, "volume": 3333851.4, "close_time": 1774889999999, "quote_volume": 309567.753278, "trades": 8631, "taker_buy_base": 1263123.35, "taker_buy_quote": 117313.433092 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0911, "close": 0.0913, "volume": 4372313.88, "close_time": 1774893599999, "quote_volume": 401396.591613, "trades": 4449, "taker_buy_base": 1851632.63, "taker_buy_quote": 169850.041365 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0898, "close": 0.0903, "volume": 6157970.07, "close_time": 1774897199999, "quote_volume": 557399.279291, "trades": 2251, "taker_buy_base": 2031648.65, "taker_buy_quote": 183828.749315 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0898, "close": 0.0909, "volume": 3124740.81, "close_time": 1774900799999, "quote_volume": 282083.548062, "trades": 4462, "taker_buy_base": 1455684.7, "taker_buy_quote": 131508.073796 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0909, "close": 0.0914, "volume": 1976763.56, "close_time": 1774904399999, "quote_volume": 180372.343216, "trades": 7988, "taker_buy_base": 1117367.86, "taker_buy_quote": 101984.825666 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0914, "high": 0.0934, "low": 0.0913, "close": 0.0926, "volume": 4496153.03, "close_time": 1774907999999, "quote_volume": 416633.633454, "trades": 9266, "taker_buy_base": 2224951.39, "taker_buy_quote": 206082.758045 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0917, "close": 0.0917, "volume": 2664288.42, "close_time": 1774911599999, "quote_volume": 245478.658345, "trades": 8150, "taker_buy_base": 1012510.4, "taker_buy_quote": 93297.635149 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0908, "close": 0.0912, "volume": 2534856.3, "close_time": 1774915199999, "quote_volume": 231023.046148, "trades": 8408, "taker_buy_base": 1164203.45, "taker_buy_quote": 106108.360853 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0913, "high": 0.0922, "low": 0.091, "close": 0.0919, "volume": 3065795.09, "close_time": 1774918799999, "quote_volume": 280785.921098, "trades": 8970, "taker_buy_base": 1575802.43, "taker_buy_quote": 144366.452086 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.092, "high": 0.0941, "low": 0.0917, "close": 0.0931, "volume": 8217438.98, "close_time": 1774922399999, "quote_volume": 766004.798534, "trades": 10827, "taker_buy_base": 3689781.76, "taker_buy_quote": 344187.938076 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0931, "high": 0.094, "low": 0.0928, "close": 0.0935, "volume": 5005355.79, "close_time": 1774925999999, "quote_volume": 467934.315985, "trades": 8698, "taker_buy_base": 1896665.94, "taker_buy_quote": 177419.853284 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0935, "high": 0.0937, "low": 0.0926, "close": 0.0928, "volume": 2674671.8, "close_time": 1774929599999, "quote_volume": 248924.481879, "trades": 8335, "taker_buy_base": 1403588.98, "taker_buy_quote": 130663.395636 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0929, "high": 0.093, "low": 0.0914, "close": 0.0918, "volume": 4052767.31, "close_time": 1774933199999, "quote_volume": 373734.512895, "trades": 8676, "taker_buy_base": 2035094.14, "taker_buy_quote": 187807.779793 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0916, "close": 0.0923, "volume": 2548647.2, "close_time": 1774936799999, "quote_volume": 234508.492586, "trades": 8353, "taker_buy_base": 1460075.86, "taker_buy_quote": 134366.008844 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0915, "close": 0.092, "volume": 3168372.72, "close_time": 1774940399999, "quote_volume": 291200.092777, "trades": 2290, "taker_buy_base": 1308785.42, "taker_buy_quote": 120222.288374 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0915, "close": 0.0926, "volume": 2603959.66, "close_time": 1774943999999, "quote_volume": 239421.797089, "trades": 1396, "taker_buy_base": 1450941.11, "taker_buy_quote": 133441.662389 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0925, "high": 0.093, "low": 0.0914, "close": 0.0915, "volume": 4057248.54, "close_time": 1774947599999, "quote_volume": 373876.39474, "trades": 1823, "taker_buy_base": 2004034.22, "taker_buy_quote": 184893.758048 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0897, "close": 0.0901, "volume": 10029374.51, "close_time": 1774951199999, "quote_volume": 909943.660028, "trades": 3265, "taker_buy_base": 4924716.71, "taker_buy_quote": 447254.009839 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.09, "high": 0.0906, "low": 0.0899, "close": 0.0901, "volume": 3790192.96, "close_time": 1774954799999, "quote_volume": 341816.383575, "trades": 1637, "taker_buy_base": 1849539.68, "taker_buy_quote": 166843.884303 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0901, "high": 0.0912, "low": 0.0899, "close": 0.0912, "volume": 5001712.49, "close_time": 1774958399999, "quote_volume": 453521.677193, "trades": 2140, "taker_buy_base": 2564389.39, "taker_buy_quote": 232457.469689 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0906, "close": 0.0907, "volume": 2529991.01, "close_time": 1774961999999, "quote_volume": 230449.51576, "trades": 1362, "taker_buy_base": 1257623.5, "taker_buy_quote": 114614.716604 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0906, "close": 0.0915, "volume": 3439429.69, "close_time": 1774965599999, "quote_volume": 313911.8509, "trades": 1602, "taker_buy_base": 1543905.63, "taker_buy_quote": 140904.064299 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0897, "close": 0.0903, "volume": 5941668.37, "close_time": 1774969199999, "quote_volume": 542517.251222, "trades": 3265, "taker_buy_base": 2995591.41, "taker_buy_quote": 273709.859377 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0904, "high": 0.0913, "low": 0.0895, "close": 0.0895, "volume": 4470697.28, "close_time": 1774972799999, "quote_volume": 404304.503756, "trades": 2152, "taker_buy_base": 2068774.34, "taker_buy_quote": 187241.69293 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0895, "high": 0.0918, "low": 0.0893, "close": 0.0913, "volume": 8087424.65, "close_time": 1774976399999, "quote_volume": 733300.532368, "trades": 3802, "taker_buy_base": 4526753.92, "taker_buy_quote": 410587.964511 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0914, "high": 0.0926, "low": 0.0907, "close": 0.0909, "volume": 6910948.55, "close_time": 1774979999999, "quote_volume": 633564.577576, "trades": 3270, "taker_buy_base": 3364199.93, "taker_buy_quote": 308859.91036 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0908, "close": 0.0915, "volume": 2774507.21, "close_time": 1774983599999, "quote_volume": 253028.192263, "trades": 1428, "taker_buy_base": 1324266.66, "taker_buy_quote": 120794.9748 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0907, "close": 0.0911, "volume": 2416371.23, "close_time": 1774987199999, "quote_volume": 220014.315933, "trades": 1047, "taker_buy_base": 1138462.42, "taker_buy_quote": 103733.929002 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0907, "close": 0.0909, "volume": 2692376.57, "close_time": 1774990799999, "quote_volume": 245192.097377, "trades": 1197, "taker_buy_base": 811143.92, "taker_buy_quote": 73850.326846 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0909, "high": 0.091, "low": 0.0899, "close": 0.0905, "volume": 3287024.11, "close_time": 1774994399999, "quote_volume": 296438.201629, "trades": 1445, "taker_buy_base": 1532697.39, "taker_buy_quote": 138302.946888 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0906, "high": 0.0908, "low": 0.09, "close": 0.0904, "volume": 2328723.45, "close_time": 1774997999999, "quote_volume": 210527.360361, "trades": 1208, "taker_buy_base": 1135166.57, "taker_buy_quote": 102651.234901 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0901, "close": 0.091, "volume": 3198080.01, "close_time": 1775001599999, "quote_volume": 290129.510627, "trades": 1079, "taker_buy_base": 1835105.18, "taker_buy_quote": 166447.050261 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.091, "high": 0.0914, "low": 0.0904, "close": 0.0913, "volume": 2410935.66, "close_time": 1775005199999, "quote_volume": 219337.462301, "trades": 1015, "taker_buy_base": 1107742.04, "taker_buy_quote": 100826.193327 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0895, "close": 0.0896, "volume": 11425887.69, "close_time": 1775008799999, "quote_volume": 1029838.988174, "trades": 2134, "taker_buy_base": 7203807.12, "taker_buy_quote": 648953.236953 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0895, "high": 0.09, "low": 0.0893, "close": 0.0899, "volume": 2663026.12, "close_time": 1775012399999, "quote_volume": 238900.301267, "trades": 1534, "taker_buy_base": 1463411.46, "taker_buy_quote": 131335.850281 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0898, "high": 0.0918, "low": 0.0898, "close": 0.0914, "volume": 3326616.12, "close_time": 1775015999999, "quote_volume": 303150.788723, "trades": 1168, "taker_buy_base": 2106337.25, "taker_buy_quote": 191980.870619 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0911, "close": 0.0915, "volume": 2652462.49, "close_time": 1775019599999, "quote_volume": 242577.119495, "trades": 1256, "taker_buy_base": 1166172.1, "taker_buy_quote": 106672.02249 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0915, "high": 0.0927, "low": 0.0911, "close": 0.0925, "volume": 9196756.49, "close_time": 1775023199999, "quote_volume": 847715.634244, "trades": 2839, "taker_buy_base": 3978742.58, "taker_buy_quote": 367152.38597 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0925, "high": 0.0938, "low": 0.0924, "close": 0.0935, "volume": 8810031.24, "close_time": 1775026799999, "quote_volume": 820106.598919, "trades": 3015, "taker_buy_base": 3776030.12, "taker_buy_quote": 351481.139067 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0928, "close": 0.0929, "volume": 6046003.03, "close_time": 1775030399999, "quote_volume": 563779.044728, "trades": 2351, "taker_buy_base": 2046358.21, "taker_buy_quote": 190894.543233 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.093, "high": 0.0936, "low": 0.0924, "close": 0.0926, "volume": 10141080.92, "close_time": 1775033999999, "quote_volume": 940927.558846, "trades": 3209, "taker_buy_base": 4157785.24, "taker_buy_quote": 385622.065567 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0918, "close": 0.0919, "volume": 4481668.63, "close_time": 1775037599999, "quote_volume": 413127.585042, "trades": 1733, "taker_buy_base": 2136908.23, "taker_buy_quote": 196997.135705 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0919, "high": 0.0921, "low": 0.091, "close": 0.0914, "volume": 4972665.35, "close_time": 1775041199999, "quote_volume": 455147.649442, "trades": 1514, "taker_buy_base": 2416464.58, "taker_buy_quote": 221170.416681 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0906, "close": 0.0906, "volume": 4667082.11, "close_time": 1775044799999, "quote_volume": 424503.755026, "trades": 1299, "taker_buy_base": 1709848.6, "taker_buy_quote": 155637.301676 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0906, "high": 0.0923, "low": 0.0902, "close": 0.091, "volume": 11991416.47, "close_time": 1775048399999, "quote_volume": 1092230.531645, "trades": 3158, "taker_buy_base": 7050222.3, "taker_buy_quote": 641859.320292 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0895, "close": 0.09, "volume": 9415107.57, "close_time": 1775051999999, "quote_volume": 850175.933306, "trades": 3417, "taker_buy_base": 5016867.74, "taker_buy_quote": 452994.139081 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0898, "close": 0.0904, "volume": 9341877.57, "close_time": 1775055599999, "quote_volume": 842944.566457, "trades": 3862, "taker_buy_base": 4750524.07, "taker_buy_quote": 428874.138597 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0904, "high": 0.091, "low": 0.0901, "close": 0.0906, "volume": 6231210.79, "close_time": 1775059199999, "quote_volume": 564761.289163, "trades": 1992, "taker_buy_base": 3075687.03, "taker_buy_quote": 278881.205075 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0906, "high": 0.0916, "low": 0.0904, "close": 0.0913, "volume": 5759821.58, "close_time": 1775062799999, "quote_volume": 524929.681454, "trades": 1766, "taker_buy_base": 2903317.83, "taker_buy_quote": 264771.858269 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0913, "high": 0.0926, "low": 0.0902, "close": 0.0904, "volume": 10953988.12, "close_time": 1775066399999, "quote_volume": 1003277.966808, "trades": 2808, "taker_buy_base": 6179139.81, "taker_buy_quote": 566250.459751 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0904, "high": 0.0908, "low": 0.09, "close": 0.0902, "volume": 5447864.18, "close_time": 1775069999999, "quote_volume": 492371.552246, "trades": 1762, "taker_buy_base": 3356116.65, "taker_buy_quote": 303414.712283 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0902, "high": 0.091, "low": 0.0897, "close": 0.0906, "volume": 4731505.9, "close_time": 1775073599999, "quote_volume": 427641.409776, "trades": 1286, "taker_buy_base": 2219880.15, "taker_buy_quote": 200810.654281 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0899, "close": 0.0903, "volume": 5155851.16, "close_time": 1775077199999, "quote_volume": 465562.977797, "trades": 1245, "taker_buy_base": 2986777.14, "taker_buy_quote": 269711.308705 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0904, "high": 0.0913, "low": 0.0903, "close": 0.0909, "volume": 3522620.45, "close_time": 1775080799999, "quote_volume": 320126.717883, "trades": 1194, "taker_buy_base": 1757491.08, "taker_buy_quote": 159712.337905 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0898, "close": 0.09, "volume": 2844040.5, "close_time": 1775084399999, "quote_volume": 256570.910838, "trades": 1073, "taker_buy_base": 1016324.42, "taker_buy_quote": 91698.410943 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.09, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 1847503.65, "close_time": 1775087999999, "quote_volume": 166545.34164, "trades": 981, "taker_buy_base": 867102.69, "taker_buy_quote": 78185.544868 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0896, "close": 0.0905, "volume": 3245569.25, "close_time": 1775091599999, "quote_volume": 292986.966862, "trades": 1450, "taker_buy_base": 1887682.1, "taker_buy_quote": 170524.634326 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0875, "close": 0.088, "volume": 17126006.03, "close_time": 1775095199999, "quote_volume": 1522404.46328, "trades": 7629, "taker_buy_base": 8046860.51, "taker_buy_quote": 715292.535725 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0852, "close": 0.0858, "volume": 16057142.28, "close_time": 1775098799999, "quote_volume": 1383897.652532, "trades": 5946, "taker_buy_base": 6758346.19, "taker_buy_quote": 582555.961522 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0842, "close": 0.0846, "volume": 12273941.87, "close_time": 1775102399999, "quote_volume": 1043387.450756, "trades": 3601, "taker_buy_base": 5617975.15, "taker_buy_quote": 477994.98744 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0845, "high": 0.0854, "low": 0.0843, "close": 0.0851, "volume": 7499992.62, "close_time": 1775105999999, "quote_volume": 636636.910826, "trades": 2284, "taker_buy_base": 4538056.81, "taker_buy_quote": 385232.233291 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0843, "close": 0.0847, "volume": 7283358.34, "close_time": 1775109599999, "quote_volume": 616835.18462, "trades": 2823, "taker_buy_base": 4003257.13, "taker_buy_quote": 339106.114641 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0838, "close": 0.0842, "volume": 9280045.8, "close_time": 1775113199999, "quote_volume": 783498.029771, "trades": 3322, "taker_buy_base": 4401198.54, "taker_buy_quote": 371817.507772 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0822, "close": 0.0826, "volume": 23468453.2, "close_time": 1775116799999, "quote_volume": 1946927.068847, "trades": 6988, "taker_buy_base": 11516710.87, "taker_buy_quote": 955010.078376 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0814, "close": 0.0818, "volume": 20298656.77, "close_time": 1775120399999, "quote_volume": 1663526.898041, "trades": 4595, "taker_buy_base": 9146771.12, "taker_buy_quote": 749533.251091 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0808, "close": 0.0811, "volume": 13404436.84, "close_time": 1775123999999, "quote_volume": 1090329.789847, "trades": 3825, "taker_buy_base": 7160147.56, "taker_buy_quote": 582710.676723 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0811, "high": 0.082, "low": 0.081, "close": 0.0816, "volume": 6386615.49, "close_time": 1775127599999, "quote_volume": 520677.657657, "trades": 2263, "taker_buy_base": 3350195.24, "taker_buy_quote": 273248.915172 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0814, "close": 0.082, "volume": 5398590.61, "close_time": 1775131199999, "quote_volume": 442320.05695, "trades": 2012, "taker_buy_base": 2960713.1, "taker_buy_quote": 242647.759644 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.082, "high": 0.0822, "low": 0.0813, "close": 0.0814, "volume": 4332892.58, "close_time": 1775134799999, "quote_volume": 354410.09595, "trades": 1662, "taker_buy_base": 2432441.78, "taker_buy_quote": 198925.40945 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0801, "close": 0.0806, "volume": 11263605.12, "close_time": 1775138399999, "quote_volume": 909505.939277, "trades": 3122, "taker_buy_base": 5644860.62, "taker_buy_quote": 455732.465324 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0806, "high": 0.0813, "low": 0.0799, "close": 0.081, "volume": 15884732.83, "close_time": 1775141999999, "quote_volume": 1278408.980894, "trades": 5440, "taker_buy_base": 8214565.43, "taker_buy_quote": 661775.189724 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.081, "high": 0.081, "low": 0.0789, "close": 0.0795, "volume": 20805962.7, "close_time": 1775145599999, "quote_volume": 1661425.014556, "trades": 4759, "taker_buy_base": 8669932.91, "taker_buy_quote": 693062.596499 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0795, "high": 0.0816, "low": 0.0792, "close": 0.0811, "volume": 12263667.32, "close_time": 1775149199999, "quote_volume": 987799.384096, "trades": 4083, "taker_buy_base": 7484842.89, "taker_buy_quote": 603387.438854 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0812, "high": 0.0825, "low": 0.0801, "close": 0.0808, "volume": 12414400.83, "close_time": 1775152799999, "quote_volume": 1008094.871269, "trades": 3964, "taker_buy_base": 5645239.53, "taker_buy_quote": 458990.254105 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0802, "close": 0.0804, "volume": 6928971.38, "close_time": 1775156399999, "quote_volume": 560331.971193, "trades": 2147, "taker_buy_base": 3333096.21, "taker_buy_quote": 269790.513723 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0805, "high": 0.081, "low": 0.0803, "close": 0.0808, "volume": 5209930.18, "close_time": 1775159999999, "quote_volume": 419921.884145, "trades": 1464, "taker_buy_base": 3025632.94, "taker_buy_quote": 243938.94842 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0805, "close": 0.0811, "volume": 3406664.18, "close_time": 1775163599999, "quote_volume": 276088.572753, "trades": 1417, "taker_buy_base": 1846016.92, "taker_buy_quote": 149540.347476 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0805, "close": 0.0809, "volume": 3155785.18, "close_time": 1775167199999, "quote_volume": 255204.879356, "trades": 1502, "taker_buy_base": 1538155.63, "taker_buy_quote": 124436.680482 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0807, "close": 0.0811, "volume": 4569220.22, "close_time": 1775170799999, "quote_volume": 370324.825984, "trades": 1306, "taker_buy_base": 2874673.94, "taker_buy_quote": 232984.263816 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.081, "high": 0.0817, "low": 0.0809, "close": 0.0812, "volume": 3711708.67, "close_time": 1775174399999, "quote_volume": 301731.086201, "trades": 1343, "taker_buy_base": 2356137.72, "taker_buy_quote": 191558.574289 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0809, "close": 0.081, "volume": 3197414.85, "close_time": 1775177999999, "quote_volume": 259809.254596, "trades": 1200, "taker_buy_base": 1909265.31, "taker_buy_quote": 155166.617014 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.081, "high": 0.0815, "low": 0.0807, "close": 0.0814, "volume": 4540828.24, "close_time": 1775181599999, "quote_volume": 368143.517589, "trades": 1620, "taker_buy_base": 2196150.2, "taker_buy_quote": 178082.735105 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0809, "close": 0.0814, "volume": 4635914.52, "close_time": 1775185199999, "quote_volume": 377936.702807, "trades": 1578, "taker_buy_base": 2288035.8, "taker_buy_quote": 186635.108496 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0809, "close": 0.0809, "volume": 2481384.95, "close_time": 1775188799999, "quote_volume": 201595.824982, "trades": 1079, "taker_buy_base": 1229284.52, "taker_buy_quote": 99899.811745 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0806, "close": 0.0817, "volume": 5690727.98, "close_time": 1775192399999, "quote_volume": 462090.484785, "trades": 1821, "taker_buy_base": 3145298.05, "taker_buy_quote": 255439.07223 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0816, "high": 0.0826, "low": 0.0816, "close": 0.0819, "volume": 9548201.18, "close_time": 1775195999999, "quote_volume": 784007.875045, "trades": 2252, "taker_buy_base": 4215515.57, "taker_buy_quote": 346247.209213 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0815, "close": 0.0819, "volume": 3880739.17, "close_time": 1775199599999, "quote_volume": 317371.521419, "trades": 1510, "taker_buy_base": 1997048.98, "taker_buy_quote": 163363.051756 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0817, "close": 0.0818, "volume": 3596746.29, "close_time": 1775203199999, "quote_volume": 295389.974961, "trades": 1934, "taker_buy_base": 2030776.9, "taker_buy_quote": 166837.494589 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0817, "close": 0.0823, "volume": 2739767.7, "close_time": 1775206799999, "quote_volume": 224640.479751, "trades": 1187, "taker_buy_base": 1692016.53, "taker_buy_quote": 138751.883485 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0822, "high": 0.0827, "low": 0.0817, "close": 0.0819, "volume": 2418586.68, "close_time": 1775210399999, "quote_volume": 198713.579748, "trades": 1090, "taker_buy_base": 1079375.69, "taker_buy_quote": 88774.112251 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0812, "close": 0.0819, "volume": 4670812.48, "close_time": 1775213999999, "quote_volume": 381564.305118, "trades": 1445, "taker_buy_base": 2027191.36, "taker_buy_quote": 165808.307099 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0817, "close": 0.082, "volume": 2155326.42, "close_time": 1775217599999, "quote_volume": 176728.382696, "trades": 1056, "taker_buy_base": 1140007.99, "taker_buy_quote": 93492.193145 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.082, "high": 0.0829, "low": 0.0814, "close": 0.0818, "volume": 9345375.4, "close_time": 1775221199999, "quote_volume": 767286.925734, "trades": 2792, "taker_buy_base": 4608720.14, "taker_buy_quote": 378370.733798 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0814, "close": 0.082, "volume": 3398757.78, "close_time": 1775224799999, "quote_volume": 277940.581565, "trades": 1353, "taker_buy_base": 1431372.77, "taker_buy_quote": 117121.262018 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.082, "high": 0.0824, "low": 0.0816, "close": 0.0818, "volume": 4940139.12, "close_time": 1775228399999, "quote_volume": 405379.232019, "trades": 1577, "taker_buy_base": 2344509.21, "taker_buy_quote": 192443.371932 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0818, "high": 0.082, "low": 0.0806, "close": 0.0806, "volume": 3211225.85, "close_time": 1775231999999, "quote_volume": 261426.927915, "trades": 1147, "taker_buy_base": 1339992.28, "taker_buy_quote": 109055.951684 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0803, "close": 0.0813, "volume": 3869731.92, "close_time": 1775235599999, "quote_volume": 312597.581259, "trades": 1535, "taker_buy_base": 2123408.02, "taker_buy_quote": 171614.464892 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0804, "close": 0.0806, "volume": 1651895.33, "close_time": 1775239199999, "quote_volume": 133624.903994, "trades": 941, "taker_buy_base": 546767.59, "taker_buy_quote": 44266.100738 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0799, "close": 0.0802, "volume": 2123200.86, "close_time": 1775242799999, "quote_volume": 170287.635159, "trades": 1180, "taker_buy_base": 1143446.75, "taker_buy_quote": 91731.778529 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0797, "close": 0.0803, "volume": 1702752.06, "close_time": 1775246399999, "quote_volume": 136447.24945, "trades": 952, "taker_buy_base": 1045277.93, "taker_buy_quote": 83716.566833 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0803, "close": 0.0804, "volume": 3849262.44, "close_time": 1775249999999, "quote_volume": 309822.440298, "trades": 998, "taker_buy_base": 2603481.03, "taker_buy_quote": 209497.83375 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0799, "close": 0.0801, "volume": 2423116.11, "close_time": 1775253599999, "quote_volume": 194793.322486, "trades": 1107, "taker_buy_base": 1391740.63, "taker_buy_quote": 111906.175871 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0787, "close": 0.0791, "volume": 6692860.15, "close_time": 1775257199999, "quote_volume": 531820.952865, "trades": 2428, "taker_buy_base": 2556496.04, "taker_buy_quote": 203135.42236 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0791, "high": 0.0799, "low": 0.0788, "close": 0.0797, "volume": 5018966.29, "close_time": 1775260799999, "quote_volume": 396768.138976, "trades": 1945, "taker_buy_base": 2221972.8, "taker_buy_quote": 175741.417197 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0796, "close": 0.0801, "volume": 3058633.99, "close_time": 1775264399999, "quote_volume": 244763.36208, "trades": 1276, "taker_buy_base": 1314231.21, "taker_buy_quote": 105138.041651 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0801, "high": 0.0807, "low": 0.08, "close": 0.0806, "volume": 1720664.64, "close_time": 1775267999999, "quote_volume": 138122.342822, "trades": 886, "taker_buy_base": 736099.68, "taker_buy_quote": 59110.372662 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0799, "close": 0.0799, "volume": 1314141.59, "close_time": 1775271599999, "quote_volume": 105501.652271, "trades": 734, "taker_buy_base": 434180.35, "taker_buy_quote": 34873.594983 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.08, "high": 0.0806, "low": 0.0799, "close": 0.0803, "volume": 2166846.13, "close_time": 1775275199999, "quote_volume": 173986.112148, "trades": 910, "taker_buy_base": 1501912.44, "taker_buy_quote": 120596.895495 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0803, "high": 0.0805, "low": 0.08, "close": 0.0801, "volume": 1088415.7, "close_time": 1775278799999, "quote_volume": 87341.838502, "trades": 801, "taker_buy_base": 380571.36, "taker_buy_quote": 30564.601476 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0796, "close": 0.0797, "volume": 1936749.17, "close_time": 1775282399999, "quote_volume": 154799.565251, "trades": 857, "taker_buy_base": 684588.11, "taker_buy_quote": 54725.236071 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0793, "close": 0.08, "volume": 2102160.54, "close_time": 1775285999999, "quote_volume": 167684.052026, "trades": 1062, "taker_buy_base": 1381095.73, "taker_buy_quote": 110222.934132 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.08, "high": 0.0802, "low": 0.0798, "close": 0.08, "volume": 2150156.9, "close_time": 1775289599999, "quote_volume": 172042.929202, "trades": 822, "taker_buy_base": 876019.33, "taker_buy_quote": 70105.407143 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.08, "high": 0.0805, "low": 0.0797, "close": 0.0797, "volume": 2828850.24, "close_time": 1775293199999, "quote_volume": 226689.40542, "trades": 989, "taker_buy_base": 1478966.15, "taker_buy_quote": 118607.454414 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0796, "close": 0.0799, "volume": 1954029.24, "close_time": 1775296799999, "quote_volume": 155868.638409, "trades": 995, "taker_buy_base": 816154.02, "taker_buy_quote": 65155.204358 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0797, "close": 0.0802, "volume": 1444807.86, "close_time": 1775300399999, "quote_volume": 115642.866537, "trades": 916, "taker_buy_base": 794705.33, "taker_buy_quote": 63650.822481 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0803, "high": 0.081, "low": 0.0802, "close": 0.0809, "volume": 2904852.34, "close_time": 1775303999999, "quote_volume": 234169.303329, "trades": 1212, "taker_buy_base": 1590492.01, "taker_buy_quote": 128239.449646 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0809, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 1975524.63, "close_time": 1775307599999, "quote_volume": 159468.957746, "trades": 1097, "taker_buy_base": 834759.49, "taker_buy_quote": 67386.633284 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0807, "close": 0.0808, "volume": 3184029.94, "close_time": 1775311199999, "quote_volume": 258337.632781, "trades": 1498, "taker_buy_base": 1696687.3, "taker_buy_quote": 137775.092017 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0799, "close": 0.0808, "volume": 3270305.29, "close_time": 1775314799999, "quote_volume": 263344.920034, "trades": 1273, "taker_buy_base": 1470061.8, "taker_buy_quote": 118466.961293 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0805, "close": 0.0808, "volume": 3541454.73, "close_time": 1775318399999, "quote_volume": 286282.068969, "trades": 1352, "taker_buy_base": 1646299.04, "taker_buy_quote": 133167.032431 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0807, "high": 0.081, "low": 0.0801, "close": 0.0801, "volume": 3593298.56, "close_time": 1775321999999, "quote_volume": 289603.051669, "trades": 1138, "taker_buy_base": 1100553.83, "taker_buy_quote": 88831.657577 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0802, "high": 0.0811, "low": 0.0801, "close": 0.0809, "volume": 1977703.76, "close_time": 1775325599999, "quote_volume": 159621.686369, "trades": 3979, "taker_buy_base": 1164960.62, "taker_buy_quote": 94079.816313 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0808, "high": 0.081, "low": 0.0802, "close": 0.0804, "volume": 2937556.14, "close_time": 1775329199999, "quote_volume": 236453.551754, "trades": 8228, "taker_buy_base": 1390626.74, "taker_buy_quote": 111957.728204 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0802, "close": 0.0805, "volume": 3378318.42, "close_time": 1775332799999, "quote_volume": 272193.604065, "trades": 8374, "taker_buy_base": 1722191.33, "taker_buy_quote": 138827.193532 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0804, "high": 0.0806, "low": 0.08, "close": 0.08, "volume": 2360127.64, "close_time": 1775336399999, "quote_volume": 189608.496789, "trades": 1793, "taker_buy_base": 1383267.08, "taker_buy_quote": 111169.446349 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.08, "high": 0.0806, "low": 0.0799, "close": 0.0802, "volume": 2621343.19, "close_time": 1775339999999, "quote_volume": 210264.52397, "trades": 7864, "taker_buy_base": 1340687.73, "taker_buy_quote": 107599.567466 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0801, "high": 0.0806, "low": 0.08, "close": 0.0801, "volume": 3651402.29, "close_time": 1775343599999, "quote_volume": 292930.131052, "trades": 8100, "taker_buy_base": 1773156.94, "taker_buy_quote": 142241.389724 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.08, "high": 0.0802, "low": 0.0797, "close": 0.0801, "volume": 3392731.85, "close_time": 1775347199999, "quote_volume": 271152.760684, "trades": 8192, "taker_buy_base": 1812445.82, "taker_buy_quote": 144886.37418 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0796, "close": 0.0798, "volume": 1854692.29, "close_time": 1775350799999, "quote_volume": 148091.732313, "trades": 7750, "taker_buy_base": 871421.56, "taker_buy_quote": 69590.718713 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0793, "close": 0.0794, "volume": 3270053.57, "close_time": 1775354399999, "quote_volume": 260285.779731, "trades": 6031, "taker_buy_base": 1550825.27, "taker_buy_quote": 123517.957162 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0795, "high": 0.0796, "low": 0.079, "close": 0.0795, "volume": 2807718.05, "close_time": 1775357999999, "quote_volume": 222632.960164, "trades": 821, "taker_buy_base": 1253356.04, "taker_buy_quote": 99454.319183 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 2100092.5, "close_time": 1775361599999, "quote_volume": 166879.377185, "trades": 6479, "taker_buy_base": 1154919.64, "taker_buy_quote": 91803.504507 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0781, "close": 0.0785, "volume": 12189663.36, "close_time": 1775365199999, "quote_volume": 957576.776455, "trades": 9142, "taker_buy_base": 5733422.17, "taker_buy_quote": 449800.052138 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0784, "high": 0.0788, "low": 0.078, "close": 0.0783, "volume": 3855479.74, "close_time": 1775368799999, "quote_volume": 302432.081864, "trades": 8034, "taker_buy_base": 1743486.95, "taker_buy_quote": 136790.567945 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0765, "close": 0.0775, "volume": 14032316.76, "close_time": 1775372399999, "quote_volume": 1085699.120448, "trades": 10927, "taker_buy_base": 6105664.09, "taker_buy_quote": 472229.374874 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0771, "close": 0.0776, "volume": 3640401.31, "close_time": 1775375999999, "quote_volume": 281743.777688, "trades": 8602, "taker_buy_base": 1931076.94, "taker_buy_quote": 149523.287099 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0775, "high": 0.0786, "low": 0.0772, "close": 0.0782, "volume": 4951108.15, "close_time": 1775379599999, "quote_volume": 386329.12869, "trades": 8568, "taker_buy_base": 2464161.4, "taker_buy_quote": 192317.732628 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0783, "volume": 2608699.7, "close_time": 1775383199999, "quote_volume": 204217.881622, "trades": 7816, "taker_buy_base": 1100183.36, "taker_buy_quote": 86165.918464 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0774, "close": 0.0777, "volume": 5118900.88, "close_time": 1775386799999, "quote_volume": 398311.832852, "trades": 8063, "taker_buy_base": 2051859.96, "taker_buy_quote": 159595.437065 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0772, "close": 0.0776, "volume": 5694961.49, "close_time": 1775390399999, "quote_volume": 441175.425272, "trades": 3418, "taker_buy_base": 2482105.29, "taker_buy_quote": 192365.82016 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0767, "close": 0.077, "volume": 6188971.86, "close_time": 1775393999999, "quote_volume": 477278.008906, "trades": 1471, "taker_buy_base": 2414212.79, "taker_buy_quote": 186387.824931 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.077, "high": 0.0774, "low": 0.0768, "close": 0.0772, "volume": 3400469.44, "close_time": 1775397599999, "quote_volume": 262169.263196, "trades": 987, "taker_buy_base": 1595575.85, "taker_buy_quote": 123110.461035 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0769, "close": 0.0772, "volume": 2197645.28, "close_time": 1775401199999, "quote_volume": 169671.831458, "trades": 616, "taker_buy_base": 1055409.23, "taker_buy_quote": 81509.190713 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0771, "high": 0.0781, "low": 0.0768, "close": 0.0773, "volume": 5306230.74, "close_time": 1775404799999, "quote_volume": 411143.180582, "trades": 1696, "taker_buy_base": 3001047.19, "taker_buy_quote": 232510.65581 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0773, "high": 0.0779, "low": 0.0771, "close": 0.0773, "volume": 7448808.94, "close_time": 1775408399999, "quote_volume": 577132.173047, "trades": 1603, "taker_buy_base": 5238895.74, "taker_buy_quote": 406165.17118 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0773, "high": 0.0785, "low": 0.0771, "close": 0.0781, "volume": 5984006.06, "close_time": 1775411999999, "quote_volume": 465277.620858, "trades": 1320, "taker_buy_base": 3887521.73, "taker_buy_quote": 302198.586408 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0778, "close": 0.078, "volume": 3594851.27, "close_time": 1775415599999, "quote_volume": 280880.335911, "trades": 888, "taker_buy_base": 1866608.1, "taker_buy_quote": 145866.64032 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0772, "close": 0.0776, "volume": 3235330.69, "close_time": 1775419199999, "quote_volume": 251358.951014, "trades": 815, "taker_buy_base": 1704650.33, "taker_buy_quote": 132448.397423 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0775, "close": 0.0779, "volume": 2875246.52, "close_time": 1775422799999, "quote_volume": 223660.641363, "trades": 800, "taker_buy_base": 1530402.31, "taker_buy_quote": 119140.552303 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.078, "high": 0.0782, "low": 0.0775, "close": 0.0779, "volume": 2336632.97, "close_time": 1775426399999, "quote_volume": 181699.673366, "trades": 760, "taker_buy_base": 1286288.48, "taker_buy_quote": 100036.794886 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0779, "high": 0.0792, "low": 0.0777, "close": 0.0789, "volume": 4475242.34, "close_time": 1775429999999, "quote_volume": 350452.764255, "trades": 1644, "taker_buy_base": 2169490.17, "taker_buy_quote": 170238.220439 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.079, "high": 0.0807, "low": 0.0789, "close": 0.0806, "volume": 8693556.29, "close_time": 1775433599999, "quote_volume": 695505.655713, "trades": 3401, "taker_buy_base": 4431020.13, "taker_buy_quote": 354603.794138 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0807, "high": 0.0818, "low": 0.0807, "close": 0.0813, "volume": 7723532.17, "close_time": 1775437199999, "quote_volume": 627271.699807, "trades": 3224, "taker_buy_base": 3342110.26, "taker_buy_quote": 271439.147468 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0804, "close": 0.0804, "volume": 5819155.86, "close_time": 1775440799999, "quote_volume": 469905.075365, "trades": 2067, "taker_buy_base": 2824190.31, "taker_buy_quote": 228071.108476 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0804, "high": 0.0816, "low": 0.0803, "close": 0.0811, "volume": 5481762.44, "close_time": 1775444399999, "quote_volume": 444038.40189, "trades": 2110, "taker_buy_base": 3081950.29, "taker_buy_quote": 249540.262238 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0805, "close": 0.0807, "volume": 2980204.62, "close_time": 1775447999999, "quote_volume": 240757.747718, "trades": 1442, "taker_buy_base": 1238199.59, "taker_buy_quote": 100042.874193 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0806, "close": 0.081, "volume": 3158373.31, "close_time": 1775451599999, "quote_volume": 255884.211949, "trades": 1301, "taker_buy_base": 1528214.66, "taker_buy_quote": 123795.969112 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.081, "high": 0.0814, "low": 0.0808, "close": 0.081, "volume": 1590780.3, "close_time": 1775455199999, "quote_volume": 128952.598971, "trades": 866, "taker_buy_base": 902272.46, "taker_buy_quote": 73144.239907 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0801, "close": 0.0806, "volume": 3549876.86, "close_time": 1775458799999, "quote_volume": 286265.01258, "trades": 1714, "taker_buy_base": 1737118.49, "taker_buy_quote": 140102.620272 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0806, "high": 0.081, "low": 0.0802, "close": 0.0808, "volume": 3287160.6, "close_time": 1775462399999, "quote_volume": 264598.755738, "trades": 1489, "taker_buy_base": 1109075.76, "taker_buy_quote": 89310.079774 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0808, "close": 0.0812, "volume": 5143952.91, "close_time": 1775465999999, "quote_volume": 417977.208084, "trades": 1370, "taker_buy_base": 2036978.89, "taker_buy_quote": 165583.89536 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0811, "close": 0.082, "volume": 8967816.36, "close_time": 1775469599999, "quote_volume": 733983.121714, "trades": 2551, "taker_buy_base": 4420907.2, "taker_buy_quote": 362025.319829 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0821, "high": 0.0835, "low": 0.082, "close": 0.0834, "volume": 12025160.64, "close_time": 1775473199999, "quote_volume": 995530.421488, "trades": 2619, "taker_buy_base": 6407887.18, "taker_buy_quote": 529918.05751 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0828, "close": 0.0833, "volume": 7945217.11, "close_time": 1775476799999, "quote_volume": 661354.126293, "trades": 2161, "taker_buy_base": 3806346.79, "taker_buy_quote": 316868.935461 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0821, "close": 0.0823, "volume": 8284716.78, "close_time": 1775480399999, "quote_volume": 685088.219138, "trades": 2463, "taker_buy_base": 2722388.65, "taker_buy_quote": 225060.006671 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0824, "high": 0.0839, "low": 0.0823, "close": 0.0829, "volume": 10056599.17, "close_time": 1775483999999, "quote_volume": 836821.101305, "trades": 2743, "taker_buy_base": 4999692.35, "taker_buy_quote": 416282.465526 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0829, "high": 0.0839, "low": 0.0823, "close": 0.0833, "volume": 11319833.45, "close_time": 1775487599999, "quote_volume": 940198.689899, "trades": 3362, "taker_buy_base": 6100890.36, "taker_buy_quote": 506726.203952 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0832, "high": 0.0856, "low": 0.0832, "close": 0.0847, "volume": 19896310.86, "close_time": 1775491199999, "quote_volume": 1678145.096203, "trades": 3933, "taker_buy_base": 10269352.65, "taker_buy_quote": 866158.221208 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0847, "high": 0.085, "low": 0.0833, "close": 0.0836, "volume": 15396453.62, "close_time": 1775494799999, "quote_volume": 1299583.82856, "trades": 2881, "taker_buy_base": 7262520.35, "taker_buy_quote": 613137.997393 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0828, "close": 0.0838, "volume": 8097814.25, "close_time": 1775498399999, "quote_volume": 676013.212675, "trades": 2115, "taker_buy_base": 3918788.19, "taker_buy_quote": 327313.575994 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0837, "high": 0.0847, "low": 0.0834, "close": 0.0847, "volume": 5353705.87, "close_time": 1775501999999, "quote_volume": 451583.550977, "trades": 1565, "taker_buy_base": 3052220.5, "taker_buy_quote": 257463.718566 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0836, "close": 0.0841, "volume": 7578216.25, "close_time": 1775505599999, "quote_volume": 638640.07878, "trades": 1949, "taker_buy_base": 3096036.97, "taker_buy_quote": 260769.233238 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.084, "high": 0.0842, "low": 0.0835, "close": 0.0835, "volume": 3654378.28, "close_time": 1775509199999, "quote_volume": 306592.903678, "trades": 1079, "taker_buy_base": 1662374.89, "taker_buy_quote": 139509.244359 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0829, "close": 0.0836, "volume": 2814602.61, "close_time": 1775512799999, "quote_volume": 234121.330934, "trades": 901, "taker_buy_base": 1169116.03, "taker_buy_quote": 97261.67088 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0815, "close": 0.0815, "volume": 5501259.49, "close_time": 1775516399999, "quote_volume": 454232.808229, "trades": 1654, "taker_buy_base": 1795098.15, "taker_buy_quote": 148471.568829 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0806, "close": 0.0817, "volume": 7829610.63, "close_time": 1775519999999, "quote_volume": 635599.431453, "trades": 2495, "taker_buy_base": 3193885.12, "taker_buy_quote": 259361.58125 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0815, "close": 0.0822, "volume": 6632134.67, "close_time": 1775523599999, "quote_volume": 543612.984046, "trades": 1968, "taker_buy_base": 3323939.55, "taker_buy_quote": 272597.622475 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0817, "close": 0.0818, "volume": 6811940.18, "close_time": 1775527199999, "quote_volume": 560595.994326, "trades": 1643, "taker_buy_base": 3158316.75, "taker_buy_quote": 260004.284577 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0815, "close": 0.0818, "volume": 4074625.9, "close_time": 1775530799999, "quote_volume": 333488.909476, "trades": 1203, "taker_buy_base": 2049531.38, "taker_buy_quote": 167794.713064 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0812, "close": 0.0813, "volume": 3830778.3, "close_time": 1775534399999, "quote_volume": 312440.097109, "trades": 1042, "taker_buy_base": 1816967.02, "taker_buy_quote": 148220.978861 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0812, "high": 0.0818, "low": 0.081, "close": 0.0813, "volume": 2759560.97, "close_time": 1775537999999, "quote_volume": 224636.689872, "trades": 1073, "taker_buy_base": 1142221.23, "taker_buy_quote": 92974.684001 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0804, "close": 0.0807, "volume": 5078283.2, "close_time": 1775541599999, "quote_volume": 410315.849829, "trades": 1504, "taker_buy_base": 2224810.5, "taker_buy_quote": 179833.500807 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0802, "close": 0.0804, "volume": 3285601.04, "close_time": 1775545199999, "quote_volume": 264203.350018, "trades": 1171, "taker_buy_base": 1579515.47, "taker_buy_quote": 127048.125013 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0804, "high": 0.0812, "low": 0.0804, "close": 0.0808, "volume": 3227495.47, "close_time": 1775548799999, "quote_volume": 260686.83629, "trades": 1191, "taker_buy_base": 1589470.97, "taker_buy_quote": 128349.580296 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0808, "close": 0.0811, "volume": 3890320.95, "close_time": 1775552399999, "quote_volume": 315628.945081, "trades": 1582, "taker_buy_base": 2059438.42, "taker_buy_quote": 167134.042892 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0811, "high": 0.0822, "low": 0.0811, "close": 0.0818, "volume": 4749176.12, "close_time": 1775555999999, "quote_volume": 388532.80013, "trades": 1943, "taker_buy_base": 2535125.42, "taker_buy_quote": 207448.169587 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0818, "high": 0.082, "low": 0.0807, "close": 0.0809, "volume": 9518689.11, "close_time": 1775559599999, "quote_volume": 773230.719233, "trades": 2742, "taker_buy_base": 3633202.46, "taker_buy_quote": 295054.621564 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.081, "high": 0.0812, "low": 0.0803, "close": 0.0804, "volume": 5112453.23, "close_time": 1775563199999, "quote_volume": 412477.101707, "trades": 1620, "taker_buy_base": 2088653.42, "taker_buy_quote": 168546.828985 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0794, "close": 0.0803, "volume": 8673195.08, "close_time": 1775566799999, "quote_volume": 693717.855066, "trades": 2892, "taker_buy_base": 3819820.51, "taker_buy_quote": 305899.449267 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0804, "close": 0.0809, "volume": 5310743.7, "close_time": 1775570399999, "quote_volume": 428960.087497, "trades": 1743, "taker_buy_base": 2526051.4, "taker_buy_quote": 204055.148377 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0809, "high": 0.0825, "low": 0.0806, "close": 0.082, "volume": 12074506.24, "close_time": 1775573999999, "quote_volume": 986480.308437, "trades": 3509, "taker_buy_base": 5427051.52, "taker_buy_quote": 443369.669994 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.082, "high": 0.0823, "low": 0.0812, "close": 0.0816, "volume": 7476775.44, "close_time": 1775577599999, "quote_volume": 610977.328191, "trades": 2636, "taker_buy_base": 3850952.67, "taker_buy_quote": 314622.779762 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0811, "close": 0.0812, "volume": 4293256.41, "close_time": 1775581199999, "quote_volume": 350288.093408, "trades": 1827, "taker_buy_base": 2311122.96, "taker_buy_quote": 188577.601993 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0812, "high": 0.0828, "low": 0.0809, "close": 0.082, "volume": 5335961.57, "close_time": 1775584799999, "quote_volume": 437384.449483, "trades": 2506, "taker_buy_base": 2641645.27, "taker_buy_quote": 216602.298904 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0821, "high": 0.0832, "low": 0.0819, "close": 0.0823, "volume": 6781925.52, "close_time": 1775588399999, "quote_volume": 560250.58466, "trades": 2506, "taker_buy_base": 3476259.31, "taker_buy_quote": 287132.262969 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0823, "high": 0.0844, "low": 0.0823, "close": 0.0843, "volume": 8382747.3, "close_time": 1775591999999, "quote_volume": 699034.680953, "trades": 3248, "taker_buy_base": 4278350.86, "taker_buy_quote": 356956.501543 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0834, "close": 0.0837, "volume": 7717476.85, "close_time": 1775595599999, "quote_volume": 648756.962026, "trades": 3140, "taker_buy_base": 3874190.19, "taker_buy_quote": 325666.166542 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0837, "high": 0.0867, "low": 0.0836, "close": 0.0866, "volume": 14257168.09, "close_time": 1775599199999, "quote_volume": 1215124.334316, "trades": 5153, "taker_buy_base": 7759561.4, "taker_buy_quote": 661291.86786 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0866, "high": 0.0895, "low": 0.0865, "close": 0.0895, "volume": 25537821.14, "close_time": 1775602799999, "quote_volume": 2249569.249825, "trades": 8570, "taker_buy_base": 13930759.99, "taker_buy_quote": 1227730.082822 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0895, "high": 0.0914, "low": 0.089, "close": 0.0908, "volume": 25256380.21, "close_time": 1775606399999, "quote_volume": 2279463.044278, "trades": 7366, "taker_buy_base": 11614088.23, "taker_buy_quote": 1048041.027751 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0902, "close": 0.0916, "volume": 17619994.7, "close_time": 1775609999999, "quote_volume": 1602627.501243, "trades": 4990, "taker_buy_base": 8534785.94, "taker_buy_quote": 776744.369229 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0916, "high": 0.0923, "low": 0.09, "close": 0.0906, "volume": 13932686.78, "close_time": 1775613599999, "quote_volume": 1270037.019604, "trades": 3942, "taker_buy_base": 6291934.98, "taker_buy_quote": 573781.438255 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0905, "high": 0.0913, "low": 0.0894, "close": 0.0901, "volume": 9694230.48, "close_time": 1775617199999, "quote_volume": 876459.726372, "trades": 2923, "taker_buy_base": 4369368.71, "taker_buy_quote": 395229.68085 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0893, "close": 0.0894, "volume": 4742778.29, "close_time": 1775620799999, "quote_volume": 425718.839459, "trades": 1332, "taker_buy_base": 2171030.33, "taker_buy_quote": 194877.984574 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0895, "high": 0.0914, "low": 0.0893, "close": 0.0909, "volume": 16272707.2, "close_time": 1775624399999, "quote_volume": 1468173.365171, "trades": 4501, "taker_buy_base": 7818668.1, "taker_buy_quote": 705261.573194 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0909, "high": 0.0926, "low": 0.0909, "close": 0.0916, "volume": 13020422.75, "close_time": 1775627999999, "quote_volume": 1196559.618344, "trades": 3694, "taker_buy_base": 6633490.35, "taker_buy_quote": 609755.323132 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0917, "high": 0.0928, "low": 0.0912, "close": 0.0925, "volume": 9014866.67, "close_time": 1775631599999, "quote_volume": 829451.178255, "trades": 2835, "taker_buy_base": 4761034.13, "taker_buy_quote": 437965.675805 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0924, "high": 0.093, "low": 0.0917, "close": 0.0921, "volume": 12534076.82, "close_time": 1775635199999, "quote_volume": 1156275.380888, "trades": 3469, "taker_buy_base": 6684496.66, "taker_buy_quote": 616676.246038 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0921, "high": 0.0934, "low": 0.0917, "close": 0.0928, "volume": 10061648.23, "close_time": 1775638799999, "quote_volume": 933194.126017, "trades": 3427, "taker_buy_base": 5446758.29, "taker_buy_quote": 504939.596093 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0928, "high": 0.094, "low": 0.0922, "close": 0.0937, "volume": 12537682.99, "close_time": 1775642399999, "quote_volume": 1167732.453806, "trades": 3502, "taker_buy_base": 6447765.97, "taker_buy_quote": 601074.113128 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0921, "close": 0.0921, "volume": 13893573.6, "close_time": 1775645999999, "quote_volume": 1296464.748925, "trades": 3697, "taker_buy_base": 6387199.81, "taker_buy_quote": 596722.272079 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0921, "high": 0.0927, "low": 0.0907, "close": 0.092, "volume": 8160511.45, "close_time": 1775649599999, "quote_volume": 747556.898647, "trades": 2818, "taker_buy_base": 3243210.82, "taker_buy_quote": 297049.012562 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0921, "high": 0.0924, "low": 0.091, "close": 0.0913, "volume": 6139497.52, "close_time": 1775653199999, "quote_volume": 562790.696333, "trades": 2373, "taker_buy_base": 2910438.75, "taker_buy_quote": 266808.163239 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0914, "high": 0.092, "low": 0.0907, "close": 0.0912, "volume": 10590283.6, "close_time": 1775656799999, "quote_volume": 966541.383862, "trades": 3023, "taker_buy_base": 4727075.44, "taker_buy_quote": 431429.48047 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0892, "close": 0.0894, "volume": 9273774.79, "close_time": 1775660399999, "quote_volume": 834514.246044, "trades": 4186, "taker_buy_base": 3058712.2, "taker_buy_quote": 275488.352147 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0894, "high": 0.0913, "low": 0.0893, "close": 0.0913, "volume": 6347042.71, "close_time": 1775663999999, "quote_volume": 572463.890091, "trades": 2667, "taker_buy_base": 2856849.4, "taker_buy_quote": 257899.981608 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0912, "high": 0.0922, "low": 0.091, "close": 0.0919, "volume": 5695301.77, "close_time": 1775667599999, "quote_volume": 521322.692856, "trades": 2418, "taker_buy_base": 2579932.38, "taker_buy_quote": 236167.289957 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.092, "high": 0.0921, "low": 0.0909, "close": 0.0913, "volume": 7284017.29, "close_time": 1775671199999, "quote_volume": 666697.668089, "trades": 2331, "taker_buy_base": 3047930.15, "taker_buy_quote": 279063.641594 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0893, "close": 0.0894, "volume": 4849108.0, "close_time": 1775674799999, "quote_volume": 437800.877786, "trades": 1881, "taker_buy_base": 2104265.23, "taker_buy_quote": 190034.506349 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0884, "close": 0.0889, "volume": 4853372.84, "close_time": 1775678399999, "quote_volume": 431300.613303, "trades": 1877, "taker_buy_base": 1990405.07, "taker_buy_quote": 176841.278544 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.089, "high": 0.0896, "low": 0.0886, "close": 0.0889, "volume": 3630400.87, "close_time": 1775681999999, "quote_volume": 323268.934496, "trades": 1383, "taker_buy_base": 1986117.86, "taker_buy_quote": 176876.525489 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.089, "high": 0.0907, "low": 0.0888, "close": 0.09, "volume": 2740603.43, "close_time": 1775685599999, "quote_volume": 246107.202541, "trades": 1313, "taker_buy_base": 1337367.4, "taker_buy_quote": 120108.777665 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.09, "high": 0.09, "low": 0.0889, "close": 0.0892, "volume": 6646887.82, "close_time": 1775689199999, "quote_volume": 593402.840452, "trades": 1691, "taker_buy_base": 2825785.82, "taker_buy_quote": 252286.684705 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0878, "close": 0.0881, "volume": 6655518.43, "close_time": 1775692799999, "quote_volume": 587525.904083, "trades": 2159, "taker_buy_base": 3091961.84, "taker_buy_quote": 272950.91324 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0869, "close": 0.0875, "volume": 3930591.94, "close_time": 1775696399999, "quote_volume": 343685.364375, "trades": 1521, "taker_buy_base": 1892866.22, "taker_buy_quote": 165550.727144 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0867, "close": 0.0872, "volume": 4337019.22, "close_time": 1775699999999, "quote_volume": 377286.118957, "trades": 1856, "taker_buy_base": 1899555.59, "taker_buy_quote": 165329.194551 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0865, "close": 0.0866, "volume": 2380830.05, "close_time": 1775703599999, "quote_volume": 207052.026821, "trades": 1249, "taker_buy_base": 1051336.16, "taker_buy_quote": 91447.827486 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0861, "close": 0.0863, "volume": 1920935.52, "close_time": 1775707199999, "quote_volume": 166105.475392, "trades": 954, "taker_buy_base": 813237.57, "taker_buy_quote": 70331.887548 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0863, "high": 0.0872, "low": 0.086, "close": 0.0866, "volume": 2813046.62, "close_time": 1775710799999, "quote_volume": 243745.158049, "trades": 1106, "taker_buy_base": 1688102.02, "taker_buy_quote": 146365.596593 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0865, "close": 0.0868, "volume": 3765059.65, "close_time": 1775714399999, "quote_volume": 327497.996507, "trades": 1346, "taker_buy_base": 1922127.15, "taker_buy_quote": 167244.800615 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0867, "close": 0.0872, "volume": 3367059.99, "close_time": 1775717999999, "quote_volume": 293045.952999, "trades": 1092, "taker_buy_base": 1898676.92, "taker_buy_quote": 165280.156148 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0864, "close": 0.0867, "volume": 3620164.25, "close_time": 1775721599999, "quote_volume": 314767.198592, "trades": 915, "taker_buy_base": 1710767.05, "taker_buy_quote": 148786.294533 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0867, "high": 0.0879, "low": 0.0867, "close": 0.0876, "volume": 24126780.13, "close_time": 1775725199999, "quote_volume": 2099426.830518, "trades": 5444, "taker_buy_base": 18216177.92, "taker_buy_quote": 1584328.993728 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0876, "high": 0.088, "low": 0.0871, "close": 0.0877, "volume": 7043420.67, "close_time": 1775728799999, "quote_volume": 617126.489153, "trades": 1958, "taker_buy_base": 3884630.45, "taker_buy_quote": 340542.75762 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0873, "close": 0.0875, "volume": 2579416.3, "close_time": 1775732399999, "quote_volume": 225819.02259, "trades": 764, "taker_buy_base": 1271539.89, "taker_buy_quote": 111363.572641 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0865, "close": 0.0868, "volume": 2510914.81, "close_time": 1775735999999, "quote_volume": 218240.586023, "trades": 813, "taker_buy_base": 1162416.97, "taker_buy_quote": 101020.791486 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0867, "close": 0.0872, "volume": 3229282.68, "close_time": 1775739599999, "quote_volume": 281449.835923, "trades": 1171, "taker_buy_base": 1843819.17, "taker_buy_quote": 160718.315247 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0864, "close": 0.0871, "volume": 3340068.15, "close_time": 1775743199999, "quote_volume": 289613.761874, "trades": 1343, "taker_buy_base": 1341704.08, "taker_buy_quote": 116376.170166 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0871, "high": 0.0884, "low": 0.0869, "close": 0.0883, "volume": 5235615.27, "close_time": 1775746799999, "quote_volume": 457935.080412, "trades": 2406, "taker_buy_base": 3154679.32, "taker_buy_quote": 275764.402876 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0882, "high": 0.0917, "low": 0.0878, "close": 0.0909, "volume": 12645250.74, "close_time": 1775750399999, "quote_volume": 1136764.160059, "trades": 4677, "taker_buy_base": 6416351.55, "taker_buy_quote": 576317.207653 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0909, "high": 0.0919, "low": 0.0899, "close": 0.0908, "volume": 8138476.26, "close_time": 1775753999999, "quote_volume": 740921.5865, "trades": 3232, "taker_buy_base": 3815051.35, "taker_buy_quote": 347631.798996 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0902, "close": 0.0914, "volume": 9274560.51, "close_time": 1775757599999, "quote_volume": 846073.171286, "trades": 2969, "taker_buy_base": 4998954.44, "taker_buy_quote": 456424.051886 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0902, "close": 0.0911, "volume": 4568049.67, "close_time": 1775761199999, "quote_volume": 415495.238679, "trades": 2095, "taker_buy_base": 2264353.14, "taker_buy_quote": 205927.931021 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.091, "high": 0.0922, "low": 0.0904, "close": 0.0919, "volume": 5381325.81, "close_time": 1775764799999, "quote_volume": 492055.529888, "trades": 1875, "taker_buy_base": 2850741.49, "taker_buy_quote": 260818.568866 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0919, "high": 0.0931, "low": 0.0918, "close": 0.0923, "volume": 6059906.25, "close_time": 1775768399999, "quote_volume": 560566.357347, "trades": 2329, "taker_buy_base": 3154200.52, "taker_buy_quote": 291771.558111 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0923, "high": 0.0934, "low": 0.0918, "close": 0.0922, "volume": 4837279.94, "close_time": 1775771999999, "quote_volume": 447470.599636, "trades": 2128, "taker_buy_base": 2277673.64, "taker_buy_quote": 210821.997257 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0922, "high": 0.0939, "low": 0.0913, "close": 0.0913, "volume": 9097631.55, "close_time": 1775775599999, "quote_volume": 842654.891922, "trades": 3093, "taker_buy_base": 4385059.8, "taker_buy_quote": 406463.332708 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0903, "close": 0.0905, "volume": 7875208.91, "close_time": 1775779199999, "quote_volume": 715687.505681, "trades": 2252, "taker_buy_base": 3569775.13, "taker_buy_quote": 324289.748424 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0905, "high": 0.0913, "low": 0.0902, "close": 0.0907, "volume": 5358308.59, "close_time": 1775782799999, "quote_volume": 486104.22257, "trades": 1694, "taker_buy_base": 2514171.48, "taker_buy_quote": 228151.579776 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0907, "high": 0.0925, "low": 0.0905, "close": 0.0918, "volume": 7235837.68, "close_time": 1775786399999, "quote_volume": 661973.790596, "trades": 2025, "taker_buy_base": 3618985.88, "taker_buy_quote": 330873.836629 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0919, "high": 0.0941, "low": 0.0919, "close": 0.0934, "volume": 11884672.46, "close_time": 1775789999999, "quote_volume": 1108394.750089, "trades": 3018, "taker_buy_base": 5121978.53, "taker_buy_quote": 477921.221075 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0934, "high": 0.095, "low": 0.0934, "close": 0.0948, "volume": 14331406.1, "close_time": 1775793599999, "quote_volume": 1352467.534325, "trades": 3350, "taker_buy_base": 7552313.4, "taker_buy_quote": 712688.367176 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0948, "high": 0.0964, "low": 0.0946, "close": 0.0962, "volume": 18291725.43, "close_time": 1775797199999, "quote_volume": 1744020.23587, "trades": 4134, "taker_buy_base": 9498158.56, "taker_buy_quote": 905546.733334 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0962, "high": 0.0983, "low": 0.0946, "close": 0.0982, "volume": 18393060.85, "close_time": 1775800799999, "quote_volume": 1776048.367081, "trades": 5019, "taker_buy_base": 9490527.33, "taker_buy_quote": 917900.838029 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0981, "high": 0.0989, "low": 0.0968, "close": 0.0973, "volume": 17617813.84, "close_time": 1775804399999, "quote_volume": 1725995.964244, "trades": 6241, "taker_buy_base": 7977335.47, "taker_buy_quote": 781567.554742 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0965, "close": 0.0965, "volume": 3914166.3, "close_time": 1775807999999, "quote_volume": 380345.914902, "trades": 952, "taker_buy_base": 1162957.83, "taker_buy_quote": 113196.216161 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0955, "high": 0.0974, "low": 0.0951, "close": 0.0963, "volume": 10733568.02, "close_time": 1775811599999, "quote_volume": 1031822.135967, "trades": 3544, "taker_buy_base": 5716396.34, "taker_buy_quote": 549374.577694 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.3042, "high": 0.3049, "low": 0.2959, "close": 0.2984, "volume": 14925578.18, "close_time": 1744286399999, "quote_volume": 4479104.770949, "trades": 20183, "taker_buy_base": 6779464.38, "taker_buy_quote": 2033508.410129 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.2983, "high": 0.3188, "low": 0.2943, "close": 0.3002, "volume": 100741180.58, "close_time": 1744300799999, "quote_volume": 30733331.775471, "trades": 109270, "taker_buy_base": 52843173.02, "taker_buy_quote": 16133132.222013 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.3001, "high": 0.3033, "low": 0.2933, "close": 0.2984, "volume": 24709756.43, "close_time": 1744315199999, "quote_volume": 7377747.693596, "trades": 33565, "taker_buy_base": 13692222.73, "taker_buy_quote": 4090863.847729 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.2983, "high": 0.3049, "low": 0.2981, "close": 0.3025, "volume": 6439421.84, "close_time": 1744329599999, "quote_volume": 1943889.61524, "trades": 10525, "taker_buy_base": 3523374.79, "taker_buy_quote": 1064051.13379 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3025, "high": 0.3141, "low": 0.2985, "close": 0.3113, "volume": 21665621.8, "close_time": 1744343999999, "quote_volume": 6647840.606908, "trades": 24926, "taker_buy_base": 12761849.22, "taker_buy_quote": 3915155.210001 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.3112, "high": 0.3188, "low": 0.3091, "close": 0.3147, "volume": 21198525.94, "close_time": 1744358399999, "quote_volume": 6654794.441968, "trades": 22592, "taker_buy_base": 9008501.86, "taker_buy_quote": 2833242.336874 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.3147, "high": 0.3243, "low": 0.3114, "close": 0.3143, "volume": 33336268.83, "close_time": 1744372799999, "quote_volume": 10600386.416701, "trades": 35950, "taker_buy_base": 17076681.67, "taker_buy_quote": 5430463.926663 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.3143, "high": 0.3214, "low": 0.3113, "close": 0.318, "volume": 25447532.84, "close_time": 1744387199999, "quote_volume": 8033416.172181, "trades": 35410, "taker_buy_base": 12781268.78, "taker_buy_quote": 4035230.281231 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.318, "high": 0.3242, "low": 0.315, "close": 0.3162, "volume": 16498597.22, "close_time": 1744401599999, "quote_volume": 5272250.13543, "trades": 21459, "taker_buy_base": 7985243.12, "taker_buy_quote": 2553253.165948 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.3162, "high": 0.32, "low": 0.3118, "close": 0.3156, "volume": 7628184.27, "close_time": 1744415999999, "quote_volume": 2406157.476086, "trades": 11384, "taker_buy_base": 3397277.66, "taker_buy_quote": 1072474.445827 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.3157, "high": 0.3181, "low": 0.3075, "close": 0.3091, "volume": 10834134.88, "close_time": 1744430399999, "quote_volume": 3379398.761696, "trades": 14763, "taker_buy_base": 4103835.54, "taker_buy_quote": 1280772.075629 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.3091, "high": 0.3146, "low": 0.3056, "close": 0.3135, "volume": 10772614.28, "close_time": 1744444799999, "quote_volume": 3342313.63678, "trades": 16098, "taker_buy_base": 5431540.94, "taker_buy_quote": 1687604.420969 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.3135, "high": 0.3196, "low": 0.3089, "close": 0.3114, "volume": 12485617.94, "close_time": 1744459199999, "quote_volume": 3919058.669948, "trades": 17773, "taker_buy_base": 6411751.23, "taker_buy_quote": 2011571.086715 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.3115, "high": 0.3333, "low": 0.3096, "close": 0.331, "volume": 36546690.88, "close_time": 1744473599999, "quote_volume": 11815079.65377, "trades": 48100, "taker_buy_base": 20432671.71, "taker_buy_quote": 6608858.357106 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.3309, "high": 0.34, "low": 0.3287, "close": 0.3391, "volume": 22011587.42, "close_time": 1744487999999, "quote_volume": 7361607.765159, "trades": 42281, "taker_buy_base": 12134338.07, "taker_buy_quote": 4059791.276617 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.3392, "high": 0.3504, "low": 0.3367, "close": 0.3423, "volume": 24706158.78, "close_time": 1744502399999, "quote_volume": 8485495.769409, "trades": 59782, "taker_buy_base": 12916306.72, "taker_buy_quote": 4433562.528977 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.3423, "high": 0.3489, "low": 0.335, "close": 0.335, "volume": 17722609.21, "close_time": 1744516799999, "quote_volume": 6030977.432284, "trades": 44509, "taker_buy_base": 7504720.77, "taker_buy_quote": 2556204.455797 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.3351, "high": 0.3353, "low": 0.325, "close": 0.3272, "volume": 17371143.45, "close_time": 1744531199999, "quote_volume": 5720080.662389, "trades": 34107, "taker_buy_base": 8263586.17, "taker_buy_quote": 2719957.329891 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.3271, "high": 0.3402, "low": 0.3254, "close": 0.3334, "volume": 20084471.92, "close_time": 1744545599999, "quote_volume": 6677028.395937, "trades": 41817, "taker_buy_base": 12367174.91, "taker_buy_quote": 4113549.978948 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.3334, "high": 0.3337, "low": 0.3148, "close": 0.3179, "volume": 21073409.73, "close_time": 1744559999999, "quote_volume": 6773611.61779, "trades": 52575, "taker_buy_base": 9519562.79, "taker_buy_quote": 3060161.671356 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.3179, "high": 0.3341, "low": 0.3136, "close": 0.3195, "volume": 21000028.17, "close_time": 1744574399999, "quote_volume": 6801999.539383, "trades": 60204, "taker_buy_base": 10998099.12, "taker_buy_quote": 3565669.714355 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.3195, "high": 0.3249, "low": 0.3049, "close": 0.3079, "volume": 18179039.56, "close_time": 1744588799999, "quote_volume": 5671121.930013, "trades": 53216, "taker_buy_base": 8215212.09, "taker_buy_quote": 2563029.348615 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3079, "high": 0.3226, "low": 0.307, "close": 0.3092, "volume": 22588727.81, "close_time": 1744603199999, "quote_volume": 7079350.646402, "trades": 60146, "taker_buy_base": 11969855.43, "taker_buy_quote": 3750726.825598 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.3093, "high": 0.3172, "low": 0.3044, "close": 0.3097, "volume": 17099166.23, "close_time": 1744617599999, "quote_volume": 5306174.998739, "trades": 45453, "taker_buy_base": 8765334.46, "taker_buy_quote": 2722435.723976 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.3098, "high": 0.3217, "low": 0.3067, "close": 0.3185, "volume": 18944162.97, "close_time": 1744631999999, "quote_volume": 5945469.386838, "trades": 45463, "taker_buy_base": 10449809.55, "taker_buy_quote": 3280173.203741 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.3186, "high": 0.3205, "low": 0.2963, "close": 0.2986, "volume": 48070469.58, "close_time": 1744646399999, "quote_volume": 14890132.833167, "trades": 111401, "taker_buy_base": 23599202.42, "taker_buy_quote": 7315476.597117 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.2986, "high": 0.3032, "low": 0.2935, "close": 0.2982, "volume": 25680471.71, "close_time": 1744660799999, "quote_volume": 7675281.450845, "trades": 61729, "taker_buy_base": 12285159.18, "taker_buy_quote": 3671083.122169 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.2983, "high": 0.3, "low": 0.2941, "close": 0.2961, "volume": 11574305.5, "close_time": 1744675199999, "quote_volume": 3434553.820807, "trades": 27944, "taker_buy_base": 5801757.16, "taker_buy_quote": 1722624.138917 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2962, "high": 0.297, "low": 0.2893, "close": 0.2959, "volume": 16364924.67, "close_time": 1744689599999, "quote_volume": 4800253.135071, "trades": 47747, "taker_buy_base": 6914181.31, "taker_buy_quote": 2029851.15688 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.2958, "high": 0.3011, "low": 0.2923, "close": 0.2998, "volume": 20178791.94, "close_time": 1744703999999, "quote_volume": 5983299.212493, "trades": 52382, "taker_buy_base": 8516355.73, "taker_buy_quote": 2526260.33415 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.2998, "high": 0.3068, "low": 0.2956, "close": 0.2975, "volume": 19431697.52, "close_time": 1744718399999, "quote_volume": 5846659.757313, "trades": 35293, "taker_buy_base": 10012127.08, "taker_buy_quote": 3012561.21398 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.2974, "high": 0.305, "low": 0.2846, "close": 0.2863, "volume": 28508992.31, "close_time": 1744732799999, "quote_volume": 8384313.225666, "trades": 72455, "taker_buy_base": 13105701.64, "taker_buy_quote": 3858401.162903 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.2863, "high": 0.2867, "low": 0.2762, "close": 0.2791, "volume": 23825559.35, "close_time": 1744747199999, "quote_volume": 6695255.611318, "trades": 46597, "taker_buy_base": 13925266.16, "taker_buy_quote": 3912893.888406 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.279, "high": 0.2812, "low": 0.2723, "close": 0.2738, "volume": 22838265.32, "close_time": 1744761599999, "quote_volume": 6309699.173236, "trades": 45251, "taker_buy_base": 9024887.94, "taker_buy_quote": 2495330.314052 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2738, "high": 0.2779, "low": 0.2715, "close": 0.2748, "volume": 12508291.21, "close_time": 1744775999999, "quote_volume": 3442750.349539, "trades": 28921, "taker_buy_base": 6876776.49, "taker_buy_quote": 1893200.165614 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.2748, "high": 0.2759, "low": 0.2677, "close": 0.2699, "volume": 16517083.82, "close_time": 1744790399999, "quote_volume": 4491673.012518, "trades": 30352, "taker_buy_base": 8261905.16, "taker_buy_quote": 2247891.837264 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.2699, "high": 0.2737, "low": 0.2678, "close": 0.2708, "volume": 17856534.77, "close_time": 1744804799999, "quote_volume": 4824816.646695, "trades": 33634, "taker_buy_base": 10432856.99, "taker_buy_quote": 2819658.946595 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.2708, "high": 0.2791, "low": 0.2671, "close": 0.2731, "volume": 25480875.37, "close_time": 1744819199999, "quote_volume": 6952628.793534, "trades": 52276, "taker_buy_base": 14834424.96, "taker_buy_quote": 4049002.473467 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.2731, "high": 0.277, "low": 0.2614, "close": 0.2734, "volume": 38009982.38, "close_time": 1744833599999, "quote_volume": 10239629.007645, "trades": 83430, "taker_buy_base": 19713096.76, "taker_buy_quote": 5311703.893793 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.2733, "high": 0.2766, "low": 0.2683, "close": 0.2703, "volume": 13122739.01, "close_time": 1744847999999, "quote_volume": 3570146.234199, "trades": 30062, "taker_buy_base": 7148784.61, "taker_buy_quote": 1944584.925616 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2703, "high": 0.2741, "low": 0.2692, "close": 0.2718, "volume": 6409775.11, "close_time": 1744862399999, "quote_volume": 1737788.822314, "trades": 19260, "taker_buy_base": 3258613.57, "taker_buy_quote": 883897.317718 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.2718, "high": 0.2796, "low": 0.2715, "close": 0.2775, "volume": 10878754.05, "close_time": 1744876799999, "quote_volume": 3012720.642809, "trades": 22610, "taker_buy_base": 5519053.5, "taker_buy_quote": 1527757.901435 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.2775, "high": 0.2783, "low": 0.2704, "close": 0.2733, "volume": 10712375.51, "close_time": 1744891199999, "quote_volume": 2929925.466579, "trades": 22145, "taker_buy_base": 5106411.83, "taker_buy_quote": 1396615.783976 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.2734, "high": 0.2755, "low": 0.2673, "close": 0.2711, "volume": 19833772.24, "close_time": 1744905599999, "quote_volume": 5399684.985574, "trades": 40242, "taker_buy_base": 10587546.29, "taker_buy_quote": 2886395.7718 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.2711, "high": 0.2816, "low": 0.2686, "close": 0.274, "volume": 19251380.2, "close_time": 1744919999999, "quote_volume": 5308053.382606, "trades": 45884, "taker_buy_base": 10377333.45, "taker_buy_quote": 2862084.374929 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.2739, "high": 0.2779, "low": 0.2719, "close": 0.2761, "volume": 10906067.4, "close_time": 1744934399999, "quote_volume": 3003355.529416, "trades": 26666, "taker_buy_base": 5523980.58, "taker_buy_quote": 1522724.828642 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.276, "high": 0.2803, "low": 0.2748, "close": 0.2778, "volume": 6848923.39, "close_time": 1744948799999, "quote_volume": 1899022.335409, "trades": 23740, "taker_buy_base": 3317695.78, "taker_buy_quote": 920148.618731 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.2779, "high": 0.2842, "low": 0.2766, "close": 0.284, "volume": 8803627.3, "close_time": 1744963199999, "quote_volume": 2465037.543315, "trades": 22824, "taker_buy_base": 4884216.88, "taker_buy_quote": 1368257.117305 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.2841, "high": 0.2882, "low": 0.2785, "close": 0.2823, "volume": 11301000.12, "close_time": 1744977599999, "quote_volume": 3200079.155323, "trades": 26675, "taker_buy_base": 5793881.6, "taker_buy_quote": 1641331.925546 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.2823, "high": 0.2891, "low": 0.2779, "close": 0.2789, "volume": 12919082.33, "close_time": 1744991999999, "quote_volume": 3657249.189031, "trades": 34206, "taker_buy_base": 6390663.02, "taker_buy_quote": 1810150.0057 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.2789, "high": 0.2838, "low": 0.2782, "close": 0.2828, "volume": 5809087.36, "close_time": 1745006399999, "quote_volume": 1634715.706536, "trades": 18080, "taker_buy_base": 3451634.88, "taker_buy_quote": 971096.197313 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.2828, "high": 0.2832, "low": 0.2784, "close": 0.2812, "volume": 4253822.55, "close_time": 1745020799999, "quote_volume": 1196462.947176, "trades": 14124, "taker_buy_base": 2083200.33, "taker_buy_quote": 586023.502592 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2811, "high": 0.2891, "low": 0.2795, "close": 0.289, "volume": 7623638.05, "close_time": 1745035199999, "quote_volume": 2169861.504398, "trades": 18352, "taker_buy_base": 4160142.72, "taker_buy_quote": 1185416.574048 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.2889, "high": 0.2901, "low": 0.2802, "close": 0.2839, "volume": 13523449.95, "close_time": 1745049599999, "quote_volume": 3855548.16111, "trades": 28706, "taker_buy_base": 7255386.07, "taker_buy_quote": 2067674.426011 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.2838, "high": 0.2864, "low": 0.2798, "close": 0.2807, "volume": 6635799.08, "close_time": 1745063999999, "quote_volume": 1877490.343946, "trades": 15186, "taker_buy_base": 2847378.74, "taker_buy_quote": 805917.475722 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.2807, "high": 0.2848, "low": 0.2798, "close": 0.2826, "volume": 5709927.8, "close_time": 1745078399999, "quote_volume": 1614365.901547, "trades": 16949, "taker_buy_base": 2917458.92, "taker_buy_quote": 824862.307496 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.2826, "high": 0.2877, "low": 0.2808, "close": 0.2847, "volume": 6355245.77, "close_time": 1745092799999, "quote_volume": 1809487.839072, "trades": 18851, "taker_buy_base": 3163481.52, "taker_buy_quote": 900552.335647 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.2846, "high": 0.2871, "low": 0.2828, "close": 0.2851, "volume": 5496141.48, "close_time": 1745107199999, "quote_volume": 1568078.502983, "trades": 13037, "taker_buy_base": 2827213.52, "taker_buy_quote": 806745.162838 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2851, "high": 0.2897, "low": 0.284, "close": 0.2873, "volume": 5927433.19, "close_time": 1745121599999, "quote_volume": 1702356.479658, "trades": 14379, "taker_buy_base": 2963189.43, "taker_buy_quote": 850998.81123 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.2872, "high": 0.2916, "low": 0.2819, "close": 0.2829, "volume": 10020938.52, "close_time": 1745135999999, "quote_volume": 2875130.899257, "trades": 22947, "taker_buy_base": 4380977.37, "taker_buy_quote": 1258130.371996 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.283, "high": 0.2833, "low": 0.2744, "close": 0.2762, "volume": 11141379.66, "close_time": 1745150399999, "quote_volume": 3111433.210054, "trades": 24697, "taker_buy_base": 4976267.68, "taker_buy_quote": 1389499.8335 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.2761, "high": 0.2834, "low": 0.2757, "close": 0.2803, "volume": 12583814.16, "close_time": 1745164799999, "quote_volume": 3523543.573463, "trades": 23063, "taker_buy_base": 6896086.8, "taker_buy_quote": 1933047.386065 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.2803, "high": 0.288, "low": 0.2797, "close": 0.2874, "volume": 6890590.98, "close_time": 1745179199999, "quote_volume": 1960101.35363, "trades": 20543, "taker_buy_base": 3347354.15, "taker_buy_quote": 952138.941461 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.2875, "high": 0.2906, "low": 0.2832, "close": 0.286, "volume": 7677199.74, "close_time": 1745193599999, "quote_volume": 2209377.259458, "trades": 20890, "taker_buy_base": 3390910.36, "taker_buy_quote": 976069.624738 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.286, "high": 0.3004, "low": 0.2851, "close": 0.2926, "volume": 22960566.93, "close_time": 1745207999999, "quote_volume": 6790374.982967, "trades": 53713, "taker_buy_base": 11825465.78, "taker_buy_quote": 3496929.636155 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.2928, "high": 0.3031, "low": 0.2913, "close": 0.3009, "volume": 16496348.75, "close_time": 1745222399999, "quote_volume": 4946186.5753, "trades": 33266, "taker_buy_base": 8593037.66, "taker_buy_quote": 2576079.374108 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.301, "high": 0.3024, "low": 0.2965, "close": 0.2983, "volume": 10079848.73, "close_time": 1745236799999, "quote_volume": 3014588.269228, "trades": 25432, "taker_buy_base": 4642092.37, "taker_buy_quote": 1388950.782588 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.2984, "high": 0.3055, "low": 0.2938, "close": 0.2999, "volume": 23647348.94, "close_time": 1745251199999, "quote_volume": 7077778.711464, "trades": 49234, "taker_buy_base": 12242778.2, "taker_buy_quote": 3672584.977614 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.3, "high": 0.3007, "low": 0.2848, "close": 0.2904, "volume": 23004773.24, "close_time": 1745265599999, "quote_volume": 6666341.775862, "trades": 46924, "taker_buy_base": 9440185.16, "taker_buy_quote": 2733554.373117 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.2903, "high": 0.291, "low": 0.2851, "close": 0.2874, "volume": 7288901.89, "close_time": 1745279999999, "quote_volume": 2096702.4151, "trades": 16853, "taker_buy_base": 3673013.12, "taker_buy_quote": 1055938.232689 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2874, "high": 0.2989, "low": 0.2797, "close": 0.2868, "volume": 16200460.53, "close_time": 1745294399999, "quote_volume": 4664968.761047, "trades": 46889, "taker_buy_base": 7550193.93, "taker_buy_quote": 2176598.270945 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.2868, "high": 0.2934, "low": 0.283, "close": 0.2932, "volume": 10524631.82, "close_time": 1745308799999, "quote_volume": 3022855.646096, "trades": 27577, "taker_buy_base": 5372882.77, "taker_buy_quote": 1546247.851106 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.2931, "high": 0.2978, "low": 0.2911, "close": 0.2968, "volume": 15051678.18, "close_time": 1745323199999, "quote_volume": 4430584.072359, "trades": 34140, "taker_buy_base": 8258963.92, "taker_buy_quote": 2431333.106031 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.2968, "high": 0.3162, "low": 0.2962, "close": 0.3118, "volume": 39651514.55, "close_time": 1745337599999, "quote_volume": 12129488.832092, "trades": 75956, "taker_buy_base": 17957252.46, "taker_buy_quote": 5491519.705852 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.3119, "high": 0.314, "low": 0.3064, "close": 0.3096, "volume": 11579180.6, "close_time": 1745351999999, "quote_volume": 3586878.270964, "trades": 34077, "taker_buy_base": 6201607.7, "taker_buy_quote": 1920745.995642 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.3096, "high": 0.3236, "low": 0.3079, "close": 0.3215, "volume": 17328237.73, "close_time": 1745366399999, "quote_volume": 5474234.957383, "trades": 44890, "taker_buy_base": 8530354.52, "taker_buy_quote": 2700247.382707 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.3215, "high": 0.3446, "low": 0.3211, "close": 0.3425, "volume": 37586206.45, "close_time": 1745380799999, "quote_volume": 12525933.688101, "trades": 85189, "taker_buy_base": 21127441.48, "taker_buy_quote": 7039667.596065 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.3425, "high": 0.3471, "low": 0.3358, "close": 0.3381, "volume": 25440753.97, "close_time": 1745395199999, "quote_volume": 8680183.400148, "trades": 62652, "taker_buy_base": 12062920.46, "taker_buy_quote": 4118204.806303 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.3382, "high": 0.3485, "low": 0.3359, "close": 0.3453, "volume": 32177922.66, "close_time": 1745409599999, "quote_volume": 11017114.419294, "trades": 61376, "taker_buy_base": 15132056.42, "taker_buy_quote": 5177221.101846 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.3453, "high": 0.3577, "low": 0.3366, "close": 0.3479, "volume": 97067817.02, "close_time": 1745423999999, "quote_volume": 33879272.494057, "trades": 217855, "taker_buy_base": 40696119.3, "taker_buy_quote": 14215697.213991 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.3479, "high": 0.3528, "low": 0.329, "close": 0.3326, "volume": 37829410.43, "close_time": 1745438399999, "quote_volume": 13023900.331157, "trades": 91348, "taker_buy_base": 16109681.09, "taker_buy_quote": 5542946.117743 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.3325, "high": 0.3422, "low": 0.3324, "close": 0.3401, "volume": 15674065.66, "close_time": 1745452799999, "quote_volume": 5309653.230737, "trades": 37835, "taker_buy_base": 8442448.17, "taker_buy_quote": 2859201.20821 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.34, "high": 0.3432, "low": 0.3261, "close": 0.3264, "volume": 16397537.67, "close_time": 1745467199999, "quote_volume": 5491403.919779, "trades": 43554, "taker_buy_base": 7752327.52, "taker_buy_quote": 2598169.58065 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.3264, "high": 0.3338, "low": 0.3263, "close": 0.3282, "volume": 12790316.13, "close_time": 1745481599999, "quote_volume": 4218073.72254, "trades": 36429, "taker_buy_base": 5524531.94, "taker_buy_quote": 1821998.641278 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.3282, "high": 0.3418, "low": 0.3277, "close": 0.3403, "volume": 24451993.11, "close_time": 1745495999999, "quote_volume": 8179370.557969, "trades": 53920, "taker_buy_base": 11334749.14, "taker_buy_quote": 3793479.983685 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.3403, "high": 0.3634, "low": 0.3375, "close": 0.3552, "volume": 34303728.79, "close_time": 1745510399999, "quote_volume": 12066276.721094, "trades": 94113, "taker_buy_base": 19144304.79, "taker_buy_quote": 6729768.160272 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.3553, "high": 0.3667, "low": 0.3487, "close": 0.3534, "volume": 30902387.6, "close_time": 1745524799999, "quote_volume": 11023033.253415, "trades": 79665, "taker_buy_base": 14744182.77, "taker_buy_quote": 5265340.098032 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.3534, "high": 0.3589, "low": 0.3486, "close": 0.3566, "volume": 15575257.8, "close_time": 1745539199999, "quote_volume": 5516956.73825, "trades": 38039, "taker_buy_base": 8364075.25, "taker_buy_quote": 2963605.1742 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3566, "high": 0.3676, "low": 0.3489, "close": 0.3557, "volume": 28894558.37, "close_time": 1745553599999, "quote_volume": 10349817.199181, "trades": 70553, "taker_buy_base": 14216287.83, "taker_buy_quote": 5099087.846497 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.3557, "high": 0.3776, "low": 0.353, "close": 0.3701, "volume": 35108582.82, "close_time": 1745567999999, "quote_volume": 12850887.979962, "trades": 92428, "taker_buy_base": 18613119.58, "taker_buy_quote": 6822593.046123 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.3701, "high": 0.3753, "low": 0.3599, "close": 0.3667, "volume": 29392003.29, "close_time": 1745582399999, "quote_volume": 10779768.661349, "trades": 80150, "taker_buy_base": 14774017.14, "taker_buy_quote": 5417116.70826 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.3667, "high": 0.3728, "low": 0.3558, "close": 0.3633, "volume": 41210561.97, "close_time": 1745596799999, "quote_volume": 15050252.737288, "trades": 112977, "taker_buy_base": 21399955.54, "taker_buy_quote": 7819639.33781 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.3632, "high": 0.3685, "low": 0.3565, "close": 0.3612, "volume": 14271369.15, "close_time": 1745611199999, "quote_volume": 5159862.150655, "trades": 51577, "taker_buy_base": 6890841.81, "taker_buy_quote": 2491855.404278 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.3611, "high": 0.3672, "low": 0.3576, "close": 0.3631, "volume": 7670103.28, "close_time": 1745625599999, "quote_volume": 2780521.012413, "trades": 27980, "taker_buy_base": 3465802.26, "taker_buy_quote": 1257567.272748 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3631, "high": 0.3797, "low": 0.3631, "close": 0.3692, "volume": 17857082.6, "close_time": 1745639999999, "quote_volume": 6654946.910352, "trades": 54570, "taker_buy_base": 8363151.11, "taker_buy_quote": 3115988.958941 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.3692, "high": 0.3731, "low": 0.3613, "close": 0.3682, "volume": 12546988.96, "close_time": 1745654399999, "quote_volume": 4601449.812915, "trades": 36740, "taker_buy_base": 6314034.64, "taker_buy_quote": 2314086.017325 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.3682, "high": 0.3745, "low": 0.3553, "close": 0.3575, "volume": 24859854.56, "close_time": 1745668799999, "quote_volume": 9084456.025585, "trades": 83611, "taker_buy_base": 13020970.73, "taker_buy_quote": 4760521.948901 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.3576, "high": 0.3616, "low": 0.3504, "close": 0.3604, "volume": 15072434.18, "close_time": 1745683199999, "quote_volume": 5360934.605784, "trades": 46304, "taker_buy_base": 7145807.26, "taker_buy_quote": 2543949.356056 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.3604, "high": 0.3628, "low": 0.3558, "close": 0.3618, "volume": 7828003.74, "close_time": 1745697599999, "quote_volume": 2813851.043924, "trades": 23958, "taker_buy_base": 4198922.75, "taker_buy_quote": 1509635.295745 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.3617, "high": 0.3666, "low": 0.3581, "close": 0.3649, "volume": 8049230.27, "close_time": 1745711999999, "quote_volume": 2917722.860496, "trades": 24156, "taker_buy_base": 4089428.74, "taker_buy_quote": 1483451.349005 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3649, "high": 0.3681, "low": 0.3493, "close": 0.3556, "volume": 15735657.1, "close_time": 1745726399999, "quote_volume": 5640943.31425, "trades": 57715, "taker_buy_base": 8026502.58, "taker_buy_quote": 2886677.247534 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.3556, "high": 0.357, "low": 0.3454, "close": 0.3512, "volume": 8897452.36, "close_time": 1745740799999, "quote_volume": 3109522.537815, "trades": 27223, "taker_buy_base": 4268373.65, "taker_buy_quote": 1492789.468081 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.3513, "high": 0.3542, "low": 0.3492, "close": 0.3533, "volume": 6105776.86, "close_time": 1745755199999, "quote_volume": 2147089.921613, "trades": 22117, "taker_buy_base": 3027226.14, "taker_buy_quote": 1064610.751201 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.3533, "high": 0.3616, "low": 0.3456, "close": 0.3494, "volume": 13466654.4, "close_time": 1745769599999, "quote_volume": 4758617.865368, "trades": 48569, "taker_buy_base": 6649786.99, "taker_buy_quote": 2348960.266523 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.3494, "high": 0.3554, "low": 0.343, "close": 0.3517, "volume": 12242930.2, "close_time": 1745783999999, "quote_volume": 4262134.829409, "trades": 37868, "taker_buy_base": 6047756.89, "taker_buy_quote": 2107051.252237 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.3518, "high": 0.3528, "low": 0.3427, "close": 0.344, "volume": 6377722.14, "close_time": 1745798399999, "quote_volume": 2214468.390763, "trades": 25127, "taker_buy_base": 2878927.13, "taker_buy_quote": 999816.524307 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3441, "high": 0.3453, "low": 0.3313, "close": 0.3432, "volume": 17925464.11, "close_time": 1745812799999, "quote_volume": 6075794.496316, "trades": 56120, "taker_buy_base": 8028762.06, "taker_buy_quote": 2722725.319049 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.3433, "high": 0.3578, "low": 0.3433, "close": 0.357, "volume": 13243436.27, "close_time": 1745827199999, "quote_volume": 4656482.99895, "trades": 40769, "taker_buy_base": 6954044.94, "taker_buy_quote": 2444846.19132 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.3571, "high": 0.3597, "low": 0.3475, "close": 0.3551, "volume": 18873898.07, "close_time": 1745841599999, "quote_volume": 6695771.226587, "trades": 49609, "taker_buy_base": 9604222.49, "taker_buy_quote": 3408768.917265 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.3551, "high": 0.3554, "low": 0.3288, "close": 0.3318, "volume": 25159557.12, "close_time": 1745855999999, "quote_volume": 8585071.922863, "trades": 77505, "taker_buy_base": 11807032.76, "taker_buy_quote": 4032539.858604 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.3318, "high": 0.3421, "low": 0.3256, "close": 0.3401, "volume": 22612742.54, "close_time": 1745870399999, "quote_volume": 7529609.505669, "trades": 65232, "taker_buy_base": 12832491.81, "taker_buy_quote": 4271750.993519 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.34, "high": 0.3403, "low": 0.3324, "close": 0.335, "volume": 12699136.08, "close_time": 1745884799999, "quote_volume": 4251980.25028, "trades": 29015, "taker_buy_base": 5983758.53, "taker_buy_quote": 2002192.397504 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3351, "high": 0.3382, "low": 0.3306, "close": 0.3362, "volume": 17463544.84, "close_time": 1745899199999, "quote_volume": 5837431.513146, "trades": 46816, "taker_buy_base": 10827262.14, "taker_buy_quote": 3619126.847392 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.3362, "high": 0.3396, "low": 0.3244, "close": 0.3384, "volume": 16199199.32, "close_time": 1745913599999, "quote_volume": 5384284.065143, "trades": 42016, "taker_buy_base": 7729448.01, "taker_buy_quote": 2571820.01495 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.3384, "high": 0.3399, "low": 0.322, "close": 0.3268, "volume": 41415971.01, "close_time": 1745927999999, "quote_volume": 13707216.546291, "trades": 83567, "taker_buy_base": 25556505.03, "taker_buy_quote": 8461466.665678 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.3267, "high": 0.3286, "low": 0.3225, "close": 0.325, "volume": 15263116.52, "close_time": 1745942399999, "quote_volume": 4968647.181507, "trades": 45780, "taker_buy_base": 7867432.86, "taker_buy_quote": 2561738.004923 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.3249, "high": 0.331, "low": 0.3232, "close": 0.3234, "volume": 19705233.16, "close_time": 1745956799999, "quote_volume": 6438943.939715, "trades": 50454, "taker_buy_base": 9452270.36, "taker_buy_quote": 3089214.161837 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.3234, "high": 0.3245, "low": 0.3033, "close": 0.3105, "volume": 36538238.58, "close_time": 1745971199999, "quote_volume": 11388305.319682, "trades": 78252, "taker_buy_base": 16427912.14, "taker_buy_quote": 5119785.082467 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3105, "high": 0.3194, "low": 0.3074, "close": 0.3171, "volume": 14410793.29, "close_time": 1745985599999, "quote_volume": 4512772.224567, "trades": 42773, "taker_buy_base": 6551071.09, "taker_buy_quote": 2054177.339469 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.3171, "high": 0.3198, "low": 0.3128, "close": 0.3143, "volume": 11658282.75, "close_time": 1745999999999, "quote_volume": 3691806.283505, "trades": 33535, "taker_buy_base": 5208233.82, "taker_buy_quote": 1650448.073648 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.3143, "high": 0.3224, "low": 0.3133, "close": 0.3205, "volume": 12407442.06, "close_time": 1746014399999, "quote_volume": 3952076.168746, "trades": 28607, "taker_buy_base": 6786965.08, "taker_buy_quote": 2161614.387216 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.3205, "high": 0.3217, "low": 0.3019, "close": 0.313, "volume": 29818332.19, "close_time": 1746028799999, "quote_volume": 9267871.332733, "trades": 87195, "taker_buy_base": 13640495.6, "taker_buy_quote": 4242781.149979 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.313, "high": 0.317, "low": 0.306, "close": 0.3151, "volume": 17431685.74, "close_time": 1746043199999, "quote_volume": 5436286.16624, "trades": 51405, "taker_buy_base": 8550395.3, "taker_buy_quote": 2667530.756011 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.3152, "high": 0.3204, "low": 0.3118, "close": 0.3196, "volume": 10476291.24, "close_time": 1746057599999, "quote_volume": 3315370.96625, "trades": 33216, "taker_buy_base": 5066212.53, "taker_buy_quote": 1604145.479742 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3196, "high": 0.3257, "low": 0.3178, "close": 0.3192, "volume": 10874840.0, "close_time": 1746071999999, "quote_volume": 3504458.402042, "trades": 29486, "taker_buy_base": 5600212.14, "taker_buy_quote": 1804633.884274 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.3193, "high": 0.3245, "low": 0.3163, "close": 0.3185, "volume": 11060434.92, "close_time": 1746086399999, "quote_volume": 3547776.626562, "trades": 27383, "taker_buy_base": 4775280.02, "taker_buy_quote": 1532035.405616 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.3184, "high": 0.3369, "low": 0.3145, "close": 0.3331, "volume": 31158287.52, "close_time": 1746100799999, "quote_volume": 10212768.972633, "trades": 69736, "taker_buy_base": 15747442.18, "taker_buy_quote": 5172635.47425 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.3332, "high": 0.3419, "low": 0.3277, "close": 0.33, "volume": 37783448.44, "close_time": 1746115199999, "quote_volume": 12651926.694162, "trades": 88820, "taker_buy_base": 21295419.46, "taker_buy_quote": 7132242.727665 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.33, "high": 0.3319, "low": 0.3202, "close": 0.3239, "volume": 45034814.72, "close_time": 1746129599999, "quote_volume": 14671396.679714, "trades": 83546, "taker_buy_base": 19486164.58, "taker_buy_quote": 6344030.624002 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.3239, "high": 0.329, "low": 0.3192, "close": 0.3223, "volume": 21102059.21, "close_time": 1746143999999, "quote_volume": 6842120.230332, "trades": 39277, "taker_buy_base": 9637511.12, "taker_buy_quote": 3128764.291418 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3223, "high": 0.3292, "low": 0.3164, "close": 0.3168, "volume": 21040316.12, "close_time": 1746158399999, "quote_volume": 6780367.26068, "trades": 44383, "taker_buy_base": 9847590.39, "taker_buy_quote": 3178045.266416 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.3168, "high": 0.317, "low": 0.3044, "close": 0.3091, "volume": 35641369.98, "close_time": 1746172799999, "quote_volume": 11018468.638744, "trades": 65705, "taker_buy_base": 18143818.33, "taker_buy_quote": 5609171.164471 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.3092, "high": 0.3136, "low": 0.3072, "close": 0.3075, "volume": 16636635.75, "close_time": 1746187199999, "quote_volume": 5160331.722361, "trades": 37484, "taker_buy_base": 8664716.35, "taker_buy_quote": 2688189.360452 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.3076, "high": 0.3131, "low": 0.3064, "close": 0.3093, "volume": 20510038.57, "close_time": 1746201599999, "quote_volume": 6358512.184752, "trades": 55690, "taker_buy_base": 9951337.45, "taker_buy_quote": 3085870.336987 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.3093, "high": 0.3177, "low": 0.3088, "close": 0.3094, "volume": 16971645.55, "close_time": 1746215999999, "quote_volume": 5314453.176157, "trades": 39665, "taker_buy_base": 8345531.58, "taker_buy_quote": 2615469.223628 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.3093, "high": 0.3124, "low": 0.3029, "close": 0.3074, "volume": 20251249.41, "close_time": 1746230399999, "quote_volume": 6205816.691539, "trades": 59930, "taker_buy_base": 6504369.83, "taker_buy_quote": 1994381.66945 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3074, "high": 0.3077, "low": 0.3032, "close": 0.3055, "volume": 10911419.5, "close_time": 1746244799999, "quote_volume": 3332728.190786, "trades": 29378, "taker_buy_base": 4875010.07, "taker_buy_quote": 1489458.499904 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.3055, "high": 0.3065, "low": 0.2987, "close": 0.2999, "volume": 12437703.63, "close_time": 1746259199999, "quote_volume": 3753377.942135, "trades": 25558, "taker_buy_base": 4966958.56, "taker_buy_quote": 1499907.014901 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2999, "high": 0.3008, "low": 0.2932, "close": 0.2944, "volume": 15601346.34, "close_time": 1746273599999, "quote_volume": 4641110.639361, "trades": 33693, "taker_buy_base": 6991953.21, "taker_buy_quote": 2080225.80053 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2945, "high": 0.3002, "low": 0.2945, "close": 0.2972, "volume": 12060328.45, "close_time": 1746287999999, "quote_volume": 3594796.115028, "trades": 34330, "taker_buy_base": 7342188.57, "taker_buy_quote": 2188382.595659 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2973, "high": 0.2974, "low": 0.2877, "close": 0.2956, "volume": 13014792.92, "close_time": 1746302399999, "quote_volume": 3805308.843103, "trades": 36000, "taker_buy_base": 5962991.61, "taker_buy_quote": 1744319.613992 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2956, "high": 0.2963, "low": 0.2912, "close": 0.2915, "volume": 6630222.23, "close_time": 1746316799999, "quote_volume": 1946916.738418, "trades": 14603, "taker_buy_base": 2841048.64, "taker_buy_quote": 835146.642705 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2915, "high": 0.2965, "low": 0.2874, "close": 0.2913, "volume": 11784989.71, "close_time": 1746331199999, "quote_volume": 3435592.883988, "trades": 31856, "taker_buy_base": 5278191.95, "taker_buy_quote": 1539856.544055 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.2914, "high": 0.2949, "low": 0.2897, "close": 0.2934, "volume": 7338765.41, "close_time": 1746345599999, "quote_volume": 2147581.678362, "trades": 21337, "taker_buy_base": 3389850.6, "taker_buy_quote": 992304.783891 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2934, "high": 0.2934, "low": 0.2876, "close": 0.2908, "volume": 13294928.54, "close_time": 1746359999999, "quote_volume": 3848362.416492, "trades": 24118, "taker_buy_base": 6641740.73, "taker_buy_quote": 1921515.187808 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2907, "high": 0.292, "low": 0.2852, "close": 0.2898, "volume": 10268036.88, "close_time": 1746374399999, "quote_volume": 2965424.757959, "trades": 24959, "taker_buy_base": 4863386.01, "taker_buy_quote": 1404917.815282 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2897, "high": 0.2909, "low": 0.2855, "close": 0.2879, "volume": 4957153.23, "close_time": 1746388799999, "quote_volume": 1427566.82048, "trades": 18185, "taker_buy_base": 2336520.57, "taker_buy_quote": 672965.296407 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2878, "high": 0.2918, "low": 0.2828, "close": 0.2861, "volume": 8730219.75, "close_time": 1746403199999, "quote_volume": 2501316.14813, "trades": 24165, "taker_buy_base": 3686598.72, "taker_buy_quote": 1058117.432393 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.286, "high": 0.2893, "low": 0.2799, "close": 0.2878, "volume": 11084183.62, "close_time": 1746417599999, "quote_volume": 3159108.959264, "trades": 29816, "taker_buy_base": 5524436.43, "taker_buy_quote": 1575564.403375 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2877, "high": 0.2942, "low": 0.2863, "close": 0.2923, "volume": 8516920.96, "close_time": 1746431999999, "quote_volume": 2479079.447833, "trades": 19255, "taker_buy_base": 4272790.92, "taker_buy_quote": 1243972.026638 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2922, "high": 0.2976, "low": 0.278, "close": 0.2805, "volume": 16849383.99, "close_time": 1746446399999, "quote_volume": 4817910.094941, "trades": 40119, "taker_buy_base": 8174173.98, "taker_buy_quote": 2338060.867319 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2805, "high": 0.2824, "low": 0.2753, "close": 0.2773, "volume": 16798655.55, "close_time": 1746460799999, "quote_volume": 4687882.605907, "trades": 49860, "taker_buy_base": 8242200.99, "taker_buy_quote": 2300703.081928 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2773, "high": 0.2839, "low": 0.2766, "close": 0.2785, "volume": 12116224.52, "close_time": 1746475199999, "quote_volume": 3397471.75749, "trades": 31592, "taker_buy_base": 5726441.21, "taker_buy_quote": 1606833.013224 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2785, "high": 0.2786, "low": 0.2602, "close": 0.2621, "volume": 34325265.07, "close_time": 1746489599999, "quote_volume": 9224998.42358, "trades": 65079, "taker_buy_base": 16457223.36, "taker_buy_quote": 4417805.173673 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2621, "high": 0.2678, "low": 0.2596, "close": 0.2673, "volume": 22982942.17, "close_time": 1746503999999, "quote_volume": 6051157.371159, "trades": 48027, "taker_buy_base": 12498374.23, "taker_buy_quote": 3291733.312768 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2674, "high": 0.2702, "low": 0.2643, "close": 0.2674, "volume": 12214910.0, "close_time": 1746518399999, "quote_volume": 3263026.696463, "trades": 25164, "taker_buy_base": 5705740.67, "taker_buy_quote": 1524493.586407 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.2673, "high": 0.2679, "low": 0.2592, "close": 0.262, "volume": 22810885.43, "close_time": 1746532799999, "quote_volume": 5999683.535384, "trades": 41155, "taker_buy_base": 9847804.75, "taker_buy_quote": 2591513.366071 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.2619, "high": 0.267, "low": 0.2576, "close": 0.2594, "volume": 24676824.83, "close_time": 1746547199999, "quote_volume": 6473021.149169, "trades": 49311, "taker_buy_base": 11311171.74, "taker_buy_quote": 2967307.652022 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.2594, "high": 0.266, "low": 0.2563, "close": 0.2637, "volume": 15397117.93, "close_time": 1746561599999, "quote_volume": 4020264.980642, "trades": 38919, "taker_buy_base": 7764309.31, "taker_buy_quote": 2026953.920133 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.2637, "high": 0.2711, "low": 0.2576, "close": 0.2698, "volume": 18454057.36, "close_time": 1746575999999, "quote_volume": 4907892.678428, "trades": 34568, "taker_buy_base": 9470208.79, "taker_buy_quote": 2520975.406376 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2699, "high": 0.2753, "low": 0.2672, "close": 0.2701, "volume": 20411817.03, "close_time": 1746590399999, "quote_volume": 5555819.319626, "trades": 36222, "taker_buy_base": 10418373.82, "taker_buy_quote": 2837250.370551 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.2701, "high": 0.2728, "low": 0.2675, "close": 0.2726, "volume": 14238570.61, "close_time": 1746604799999, "quote_volume": 3848842.355355, "trades": 23207, "taker_buy_base": 6747705.15, "taker_buy_quote": 1825149.926354 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.2726, "high": 0.2733, "low": 0.2693, "close": 0.2714, "volume": 11433440.87, "close_time": 1746619199999, "quote_volume": 3103637.781469, "trades": 21034, "taker_buy_base": 5814896.1, "taker_buy_quote": 1578811.77375 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.2714, "high": 0.2716, "low": 0.2647, "close": 0.2653, "volume": 21847341.34, "close_time": 1746633599999, "quote_volume": 5855948.982022, "trades": 33221, "taker_buy_base": 10613291.08, "taker_buy_quote": 2844638.683975 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2653, "high": 0.2704, "low": 0.2616, "close": 0.2645, "volume": 18652051.98, "close_time": 1746647999999, "quote_volume": 4947986.817863, "trades": 45931, "taker_buy_base": 9378128.44, "taker_buy_quote": 2488658.854998 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.2645, "high": 0.2696, "low": 0.2626, "close": 0.2674, "volume": 15161327.79, "close_time": 1746662399999, "quote_volume": 4036032.747327, "trades": 31524, "taker_buy_base": 7434078.9, "taker_buy_quote": 1980811.06238 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2674, "high": 0.2871, "low": 0.2672, "close": 0.2847, "volume": 30138051.66, "close_time": 1746676799999, "quote_volume": 8337689.989055, "trades": 59595, "taker_buy_base": 16489630.16, "taker_buy_quote": 4563315.599184 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2848, "high": 0.3043, "low": 0.2848, "close": 0.299, "volume": 72542280.88, "close_time": 1746691199999, "quote_volume": 21539953.14405, "trades": 118076, "taker_buy_base": 38292301.95, "taker_buy_quote": 11363129.840137 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.299, "high": 0.3102, "low": 0.298, "close": 0.3057, "volume": 32127064.54, "close_time": 1746705599999, "quote_volume": 9805365.782991, "trades": 66564, "taker_buy_base": 15201892.89, "taker_buy_quote": 4640856.277268 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.3058, "high": 0.3194, "low": 0.3006, "close": 0.3111, "volume": 48563153.69, "close_time": 1746719999999, "quote_volume": 14989729.708223, "trades": 101134, "taker_buy_base": 24590922.7, "taker_buy_quote": 7599544.974933 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.3111, "high": 0.3249, "low": 0.3079, "close": 0.3249, "volume": 49914140.09, "close_time": 1746734399999, "quote_volume": 15749837.400982, "trades": 93271, "taker_buy_base": 27994877.57, "taker_buy_quote": 8840330.720913 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.3248, "high": 0.3516, "low": 0.3204, "close": 0.3407, "volume": 100415810.13, "close_time": 1746748799999, "quote_volume": 34017253.860925, "trades": 186580, "taker_buy_base": 47988420.0, "taker_buy_quote": 16225694.075338 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.3407, "high": 0.35, "low": 0.3358, "close": 0.3384, "volume": 53607104.86, "close_time": 1746763199999, "quote_volume": 18423961.586714, "trades": 116455, "taker_buy_base": 26018058.97, "taker_buy_quote": 8940324.077668 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.3385, "high": 0.3889, "low": 0.3335, "close": 0.3743, "volume": 118624208.53, "close_time": 1746777599999, "quote_volume": 43444353.357684, "trades": 219606, "taker_buy_base": 57791270.54, "taker_buy_quote": 21051508.734993 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.3743, "high": 0.3946, "low": 0.3626, "close": 0.3749, "volume": 129310568.27, "close_time": 1746791999999, "quote_volume": 48489371.196706, "trades": 296112, "taker_buy_base": 60597206.7, "taker_buy_quote": 22760445.208652 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.3748, "high": 0.3957, "low": 0.351, "close": 0.3657, "volume": 90546988.29, "close_time": 1746806399999, "quote_volume": 34107109.149267, "trades": 200804, "taker_buy_base": 42797248.93, "taker_buy_quote": 16169814.069645 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.3658, "high": 0.3733, "low": 0.3603, "close": 0.3632, "volume": 34385381.95, "close_time": 1746820799999, "quote_volume": 12599868.62972, "trades": 88749, "taker_buy_base": 15815017.19, "taker_buy_quote": 5800984.315592 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.3633, "high": 0.3714, "low": 0.363, "close": 0.3679, "volume": 14409799.03, "close_time": 1746835199999, "quote_volume": 5303879.36229, "trades": 43319, "taker_buy_base": 6891776.91, "taker_buy_quote": 2536740.462416 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.368, "high": 0.3784, "low": 0.3575, "close": 0.3709, "volume": 33868468.88, "close_time": 1746849599999, "quote_volume": 12527614.736272, "trades": 100564, "taker_buy_base": 15866914.88, "taker_buy_quote": 5877954.832894 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.3709, "high": 0.3824, "low": 0.3652, "close": 0.3805, "volume": 30793612.47, "close_time": 1746863999999, "quote_volume": 11485110.477881, "trades": 85243, "taker_buy_base": 12681009.48, "taker_buy_quote": 4736465.445151 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.3806, "high": 0.3889, "low": 0.3692, "close": 0.37, "volume": 52443132.75, "close_time": 1746878399999, "quote_volume": 19927215.338735, "trades": 143374, "taker_buy_base": 22140020.89, "taker_buy_quote": 8421462.738348 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.3701, "high": 0.3868, "low": 0.3699, "close": 0.381, "volume": 30878027.75, "close_time": 1746892799999, "quote_volume": 11759814.783889, "trades": 96781, "taker_buy_base": 15327679.48, "taker_buy_quote": 5838578.529251 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.381, "high": 0.3955, "low": 0.3791, "close": 0.391, "volume": 39221722.63, "close_time": 1746907199999, "quote_volume": 15184608.328605, "trades": 107460, "taker_buy_base": 19657223.9, "taker_buy_quote": 7614431.515798 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.391, "high": 0.4276, "low": 0.3862, "close": 0.4189, "volume": 60061681.37, "close_time": 1746921599999, "quote_volume": 24753306.018026, "trades": 166913, "taker_buy_base": 31026566.54, "taker_buy_quote": 12781827.647167 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4188, "high": 0.4355, "low": 0.4085, "close": 0.4168, "volume": 59479583.6, "close_time": 1746935999999, "quote_volume": 25021684.546252, "trades": 229456, "taker_buy_base": 29950573.24, "taker_buy_quote": 12613485.297119 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.4168, "high": 0.4192, "low": 0.3877, "close": 0.3913, "volume": 47495503.8, "close_time": 1746950399999, "quote_volume": 19052958.467435, "trades": 160562, "taker_buy_base": 21070340.71, "taker_buy_quote": 8481634.688291 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.3913, "high": 0.4155, "low": 0.3905, "close": 0.4146, "volume": 35625660.07, "close_time": 1746964799999, "quote_volume": 14371916.08393, "trades": 122968, "taker_buy_base": 21331974.62, "taker_buy_quote": 8608951.62279 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.4146, "high": 0.4201, "low": 0.3988, "close": 0.4027, "volume": 51354804.87, "close_time": 1746979199999, "quote_volume": 21053924.291288, "trades": 174615, "taker_buy_base": 27418784.12, "taker_buy_quote": 11253800.936927 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.4027, "high": 0.4188, "low": 0.393, "close": 0.4062, "volume": 31412359.34, "close_time": 1746993599999, "quote_volume": 12698264.660913, "trades": 121250, "taker_buy_base": 17854381.62, "taker_buy_quote": 7218467.40249 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.4062, "high": 0.4099, "low": 0.3994, "close": 0.4083, "volume": 19426903.65, "close_time": 1747007999999, "quote_volume": 7865845.071695, "trades": 73045, "taker_buy_base": 10686898.05, "taker_buy_quote": 4327445.071861 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4084, "high": 0.426, "low": 0.4062, "close": 0.4153, "volume": 45935180.1, "close_time": 1747022399999, "quote_volume": 19166462.754953, "trades": 146263, "taker_buy_base": 23940953.13, "taker_buy_quote": 10001970.117421 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.4153, "high": 0.4395, "low": 0.4075, "close": 0.4233, "volume": 57842509.27, "close_time": 1747036799999, "quote_volume": 24464987.604715, "trades": 173517, "taker_buy_base": 30551876.29, "taker_buy_quote": 12913931.008318 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.4232, "high": 0.43, "low": 0.4042, "close": 0.4058, "volume": 52259423.03, "close_time": 1747051199999, "quote_volume": 21840294.639808, "trades": 155758, "taker_buy_base": 25291136.67, "taker_buy_quote": 10583571.93793 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.4057, "high": 0.4182, "low": 0.3913, "close": 0.3983, "volume": 74502030.95, "close_time": 1747065599999, "quote_volume": 30145333.942209, "trades": 226342, "taker_buy_base": 34550439.71, "taker_buy_quote": 13994654.873284 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.3983, "high": 0.4042, "low": 0.37, "close": 0.3837, "volume": 47818115.5, "close_time": 1747079999999, "quote_volume": 18428517.466686, "trades": 144174, "taker_buy_base": 20183367.27, "taker_buy_quote": 7776750.289704 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.3836, "high": 0.3925, "low": 0.3821, "close": 0.387, "volume": 20936409.38, "close_time": 1747094399999, "quote_volume": 8108879.325132, "trades": 60395, "taker_buy_base": 10460246.49, "taker_buy_quote": 4053741.72634 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.387, "high": 0.3879, "low": 0.3573, "close": 0.3588, "volume": 46501737.22, "close_time": 1747108799999, "quote_volume": 17142246.144805, "trades": 109090, "taker_buy_base": 18655104.69, "taker_buy_quote": 6882513.147372 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.3587, "high": 0.3773, "low": 0.3584, "close": 0.375, "volume": 23655544.98, "close_time": 1747123199999, "quote_volume": 8747799.40727, "trades": 68692, "taker_buy_base": 12839704.91, "taker_buy_quote": 4747742.293498 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.3751, "high": 0.3879, "low": 0.374, "close": 0.3845, "volume": 31377260.45, "close_time": 1747137599999, "quote_volume": 11962924.589748, "trades": 80331, "taker_buy_base": 16561923.81, "taker_buy_quote": 6314033.994154 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.3846, "high": 0.3994, "low": 0.3776, "close": 0.3951, "volume": 58849295.97, "close_time": 1747151999999, "quote_volume": 23004595.113294, "trades": 165708, "taker_buy_base": 31777539.19, "taker_buy_quote": 12423873.947571 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.3951, "high": 0.4594, "low": 0.3942, "close": 0.4436, "volume": 168052851.34, "close_time": 1747166399999, "quote_volume": 73254057.274528, "trades": 406072, "taker_buy_base": 90573254.4, "taker_buy_quote": 39429554.580709 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.4435, "high": 0.4614, "low": 0.4359, "close": 0.4545, "volume": 47185731.36, "close_time": 1747180799999, "quote_volume": 21206357.826246, "trades": 140800, "taker_buy_base": 22304990.84, "taker_buy_quote": 10035735.325727 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4544, "high": 0.4633, "low": 0.4275, "close": 0.4323, "volume": 54319839.52, "close_time": 1747195199999, "quote_volume": 24085707.647335, "trades": 181195, "taker_buy_base": 23653688.05, "taker_buy_quote": 10515077.271846 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.4323, "high": 0.4399, "low": 0.4275, "close": 0.4287, "volume": 30541072.42, "close_time": 1747209599999, "quote_volume": 13238444.941237, "trades": 93778, "taker_buy_base": 15049981.52, "taker_buy_quote": 6525786.335551 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.4287, "high": 0.4313, "low": 0.4173, "close": 0.425, "volume": 37109418.68, "close_time": 1747223999999, "quote_volume": 15758978.426674, "trades": 116678, "taker_buy_base": 16367781.31, "taker_buy_quote": 6959230.47919 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.4249, "high": 0.4256, "low": 0.4023, "close": 0.4088, "volume": 44607769.43, "close_time": 1747238399999, "quote_volume": 18396009.526924, "trades": 129329, "taker_buy_base": 20295692.13, "taker_buy_quote": 8370164.199117 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.4089, "high": 0.4122, "low": 0.4, "close": 0.4075, "volume": 31804160.17, "close_time": 1747252799999, "quote_volume": 12924117.957106, "trades": 88393, "taker_buy_base": 14794857.71, "taker_buy_quote": 6016706.488029 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.4075, "high": 0.4138, "low": 0.4017, "close": 0.4079, "volume": 20464844.39, "close_time": 1747267199999, "quote_volume": 8347830.851286, "trades": 57472, "taker_buy_base": 10718990.76, "taker_buy_quote": 4373209.473759 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.408, "high": 0.4223, "low": 0.3839, "close": 0.3867, "volume": 66174375.34, "close_time": 1747281599999, "quote_volume": 26604286.632761, "trades": 131004, "taker_buy_base": 31589423.43, "taker_buy_quote": 12730264.513405 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.3867, "high": 0.3917, "low": 0.3664, "close": 0.3683, "volume": 57989020.35, "close_time": 1747295999999, "quote_volume": 21945270.764571, "trades": 122547, "taker_buy_base": 29394348.83, "taker_buy_quote": 11125284.967372 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.3682, "high": 0.3793, "low": 0.3681, "close": 0.376, "volume": 45010608.1, "close_time": 1747310399999, "quote_volume": 16860958.488329, "trades": 118149, "taker_buy_base": 23753484.86, "taker_buy_quote": 8901960.974932 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.3759, "high": 0.3836, "low": 0.3641, "close": 0.3832, "volume": 65855132.77, "close_time": 1747324799999, "quote_volume": 24603946.946969, "trades": 182584, "taker_buy_base": 31119231.83, "taker_buy_quote": 11650538.944201 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.3833, "high": 0.39, "low": 0.3677, "close": 0.3727, "volume": 54007030.81, "close_time": 1747339199999, "quote_volume": 20563756.610085, "trades": 139891, "taker_buy_base": 28840370.3, "taker_buy_quote": 10996036.721351 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.3728, "high": 0.3757, "low": 0.3566, "close": 0.3671, "volume": 30046223.37, "close_time": 1747353599999, "quote_volume": 11038908.09461, "trades": 74356, "taker_buy_base": 14181350.22, "taker_buy_quote": 5218447.210955 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3671, "high": 0.3821, "low": 0.3638, "close": 0.3791, "volume": 34408906.94, "close_time": 1747367999999, "quote_volume": 12815155.259941, "trades": 90370, "taker_buy_base": 17986486.93, "taker_buy_quote": 6704690.043074 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.3791, "high": 0.3843, "low": 0.3707, "close": 0.3804, "volume": 39304895.94, "close_time": 1747382399999, "quote_volume": 14883281.020452, "trades": 94153, "taker_buy_base": 19997529.84, "taker_buy_quote": 7579169.293919 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.3804, "high": 0.3879, "low": 0.3713, "close": 0.3849, "volume": 24438500.1, "close_time": 1747396799999, "quote_volume": 9293228.361945, "trades": 73503, "taker_buy_base": 12322057.43, "taker_buy_quote": 4691936.02069 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.385, "high": 0.3916, "low": 0.3751, "close": 0.3822, "volume": 35378130.32, "close_time": 1747411199999, "quote_volume": 13569018.694452, "trades": 103544, "taker_buy_base": 16771419.12, "taker_buy_quote": 6437631.507806 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.3823, "high": 0.3945, "low": 0.3715, "close": 0.3898, "volume": 67421145.49, "close_time": 1747425599999, "quote_volume": 25921879.451432, "trades": 142679, "taker_buy_base": 34085816.24, "taker_buy_quote": 13116718.724264 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.3897, "high": 0.3916, "low": 0.3738, "close": 0.3788, "volume": 23388009.02, "close_time": 1747439999999, "quote_volume": 8946800.69504, "trades": 65759, "taker_buy_base": 11397148.55, "taker_buy_quote": 4362187.655967 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3787, "high": 0.3931, "low": 0.3736, "close": 0.3905, "volume": 45057391.11, "close_time": 1747454399999, "quote_volume": 17207238.717688, "trades": 124934, "taker_buy_base": 23334049.88, "taker_buy_quote": 8917076.382462 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.3905, "high": 0.3921, "low": 0.3763, "close": 0.3785, "volume": 26400152.36, "close_time": 1747468799999, "quote_volume": 10080351.061404, "trades": 83689, "taker_buy_base": 12893071.12, "taker_buy_quote": 4916959.453421 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.3785, "high": 0.3791, "low": 0.3619, "close": 0.3633, "volume": 31726517.42, "close_time": 1747483199999, "quote_volume": 11712731.28239, "trades": 83972, "taker_buy_base": 15130177.81, "taker_buy_quote": 5590575.537679 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.3633, "high": 0.3664, "low": 0.3561, "close": 0.3605, "volume": 26306360.36, "close_time": 1747497599999, "quote_volume": 9503377.989085, "trades": 65231, "taker_buy_base": 12806829.94, "taker_buy_quote": 4631832.239616 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.3605, "high": 0.3623, "low": 0.348, "close": 0.3506, "volume": 27889600.28, "close_time": 1747511999999, "quote_volume": 9885348.855807, "trades": 61673, "taker_buy_base": 13188967.0, "taker_buy_quote": 4681787.75513 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.3506, "high": 0.357, "low": 0.3461, "close": 0.3499, "volume": 14455167.01, "close_time": 1747526399999, "quote_volume": 5073054.695762, "trades": 38008, "taker_buy_base": 6966653.48, "taker_buy_quote": 2447824.703456 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3498, "high": 0.3619, "low": 0.3474, "close": 0.3606, "volume": 20864638.28, "close_time": 1747540799999, "quote_volume": 7391089.379296, "trades": 44845, "taker_buy_base": 11227723.07, "taker_buy_quote": 3979329.110275 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.3607, "high": 0.3845, "low": 0.3607, "close": 0.384, "volume": 26698726.19, "close_time": 1747555199999, "quote_volume": 9996656.728083, "trades": 67834, "taker_buy_base": 14153255.73, "taker_buy_quote": 5293136.287668 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.3841, "high": 0.3877, "low": 0.3744, "close": 0.3758, "volume": 28187395.49, "close_time": 1747569599999, "quote_volume": 10732291.815029, "trades": 67550, "taker_buy_base": 13061020.26, "taker_buy_quote": 4977767.946971 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.3758, "high": 0.4073, "low": 0.3719, "close": 0.4048, "volume": 57914903.78, "close_time": 1747583999999, "quote_volume": 22806272.325542, "trades": 118255, "taker_buy_base": 30669762.69, "taker_buy_quote": 12064720.109428 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.4049, "high": 0.4068, "low": 0.367, "close": 0.3682, "volume": 53147457.75, "close_time": 1747598399999, "quote_volume": 20564710.611544, "trades": 145690, "taker_buy_base": 23244727.02, "taker_buy_quote": 8986522.123062 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.3681, "high": 0.3936, "low": 0.3578, "close": 0.3904, "volume": 62173810.65, "close_time": 1747612799999, "quote_volume": 23141779.203105, "trades": 148743, "taker_buy_base": 35086557.44, "taker_buy_quote": 13074458.642438 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3905, "high": 0.3941, "low": 0.3613, "close": 0.3635, "volume": 44579838.66, "close_time": 1747627199999, "quote_volume": 16780783.107903, "trades": 128440, "taker_buy_base": 21871010.33, "taker_buy_quote": 8229653.509628 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.3636, "high": 0.3665, "low": 0.3485, "close": 0.3553, "volume": 65026126.18, "close_time": 1747641599999, "quote_volume": 23096700.941586, "trades": 123594, "taker_buy_base": 29204997.3, "taker_buy_quote": 10376127.545807 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.3553, "high": 0.3578, "low": 0.3475, "close": 0.3519, "volume": 28062950.29, "close_time": 1747655999999, "quote_volume": 9875194.033705, "trades": 67116, "taker_buy_base": 14702959.3, "taker_buy_quote": 5178575.397287 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.3519, "high": 0.3633, "low": 0.3424, "close": 0.3603, "volume": 59637262.69, "close_time": 1747670399999, "quote_volume": 21148776.994035, "trades": 113393, "taker_buy_base": 29811877.13, "taker_buy_quote": 10587490.534654 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.3604, "high": 0.3791, "low": 0.3559, "close": 0.3662, "volume": 37030677.92, "close_time": 1747684799999, "quote_volume": 13588795.836917, "trades": 106641, "taker_buy_base": 19290871.0, "taker_buy_quote": 7087031.224595 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.3661, "high": 0.3711, "low": 0.3588, "close": 0.3696, "volume": 18389501.48, "close_time": 1747699199999, "quote_volume": 6694483.745906, "trades": 50327, "taker_buy_base": 9284691.25, "taker_buy_quote": 3383767.43345 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3697, "high": 0.3983, "low": 0.3639, "close": 0.3852, "volume": 72748464.38, "close_time": 1747713599999, "quote_volume": 27928410.417046, "trades": 181606, "taker_buy_base": 36760506.99, "taker_buy_quote": 14118867.59492 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.3853, "high": 0.3893, "low": 0.3706, "close": 0.3736, "volume": 40959466.65, "close_time": 1747727999999, "quote_volume": 15577120.123947, "trades": 107038, "taker_buy_base": 19213280.66, "taker_buy_quote": 7311425.277608 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.3735, "high": 0.3784, "low": 0.3655, "close": 0.3714, "volume": 27976344.53, "close_time": 1747742399999, "quote_volume": 10387820.171465, "trades": 75058, "taker_buy_base": 13510742.8, "taker_buy_quote": 5019019.54491 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.3714, "high": 0.3757, "low": 0.3621, "close": 0.371, "volume": 29378188.03, "close_time": 1747756799999, "quote_volume": 10789974.826814, "trades": 86222, "taker_buy_base": 14422731.28, "taker_buy_quote": 5303619.536319 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.371, "high": 0.3769, "low": 0.3581, "close": 0.374, "volume": 28215082.83, "close_time": 1747771199999, "quote_volume": 10376541.981495, "trades": 94071, "taker_buy_base": 13963912.4, "taker_buy_quote": 5144104.01941 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.374, "high": 0.3873, "low": 0.3702, "close": 0.3778, "volume": 27259694.08, "close_time": 1747785599999, "quote_volume": 10328614.324032, "trades": 89918, "taker_buy_base": 13422296.67, "taker_buy_quote": 5086473.004932 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3778, "high": 0.3927, "low": 0.3672, "close": 0.3868, "volume": 32485061.06, "close_time": 1747799999999, "quote_volume": 12363633.058531, "trades": 93279, "taker_buy_base": 16480440.03, "taker_buy_quote": 6284060.820799 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.3867, "high": 0.4022, "low": 0.3813, "close": 0.3829, "volume": 56936510.74, "close_time": 1747814399999, "quote_volume": 22336996.293717, "trades": 136582, "taker_buy_base": 28792700.44, "taker_buy_quote": 11307754.418087 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.383, "high": 0.3943, "low": 0.3766, "close": 0.3911, "volume": 33150185.29, "close_time": 1747828799999, "quote_volume": 12727553.949756, "trades": 96982, "taker_buy_base": 15313979.74, "taker_buy_quote": 5883906.034732 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.3911, "high": 0.4067, "low": 0.3871, "close": 0.3999, "volume": 62496341.49, "close_time": 1747843199999, "quote_volume": 24847021.166082, "trades": 177270, "taker_buy_base": 31409109.96, "taker_buy_quote": 12495131.122582 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.4, "high": 0.4138, "low": 0.3845, "close": 0.398, "volume": 76181532.17, "close_time": 1747857599999, "quote_volume": 30194225.964053, "trades": 231811, "taker_buy_base": 36837848.64, "taker_buy_quote": 14605354.304911 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.3979, "high": 0.4083, "low": 0.388, "close": 0.3959, "volume": 28696609.23, "close_time": 1747871999999, "quote_volume": 11409270.81292, "trades": 90361, "taker_buy_base": 13299613.39, "taker_buy_quote": 5289192.057071 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3959, "high": 0.4145, "low": 0.3958, "close": 0.4074, "volume": 53325560.14, "close_time": 1747886399999, "quote_volume": 21711530.602584, "trades": 140519, "taker_buy_base": 25754353.98, "taker_buy_quote": 10484402.953104 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.4074, "high": 0.4145, "low": 0.402, "close": 0.4108, "volume": 41057392.58, "close_time": 1747900799999, "quote_volume": 16732842.076273, "trades": 112479, "taker_buy_base": 21183882.05, "taker_buy_quote": 8637450.64686 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.4108, "high": 0.4213, "low": 0.4036, "close": 0.4068, "volume": 56008634.98, "close_time": 1747915199999, "quote_volume": 23160300.735853, "trades": 128943, "taker_buy_base": 25295312.13, "taker_buy_quote": 10468756.600428 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.4068, "high": 0.4152, "low": 0.395, "close": 0.4109, "volume": 44747307.32, "close_time": 1747929599999, "quote_volume": 18209730.816085, "trades": 123325, "taker_buy_base": 20093386.32, "taker_buy_quote": 8191387.611792 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.411, "high": 0.4228, "low": 0.4096, "close": 0.4135, "volume": 31429229.37, "close_time": 1747943999999, "quote_volume": 13095968.280644, "trades": 91494, "taker_buy_base": 16439717.66, "taker_buy_quote": 6851423.679043 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.4136, "high": 0.4224, "low": 0.4061, "close": 0.4167, "volume": 20576822.03, "close_time": 1747958399999, "quote_volume": 8516881.218975, "trades": 65179, "taker_buy_base": 10087000.52, "taker_buy_quote": 4179007.314125 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4168, "high": 0.4469, "low": 0.4114, "close": 0.4412, "volume": 58372911.6, "close_time": 1747972799999, "quote_volume": 25266910.578011, "trades": 139910, "taker_buy_base": 28251098.48, "taker_buy_quote": 12221353.666472 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.4413, "high": 0.4445, "low": 0.4158, "close": 0.4185, "volume": 56250178.11, "close_time": 1747987199999, "quote_volume": 24072061.42002, "trades": 123212, "taker_buy_base": 25186387.67, "taker_buy_quote": 10780723.187429 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.4186, "high": 0.4309, "low": 0.3984, "close": 0.4006, "volume": 49291340.5, "close_time": 1748001599999, "quote_volume": 20423431.393584, "trades": 135888, "taker_buy_base": 21394645.82, "taker_buy_quote": 8886664.978322 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.4007, "high": 0.4109, "low": 0.385, "close": 0.3941, "volume": 77003933.28, "close_time": 1748015999999, "quote_volume": 30648623.393586, "trades": 219962, "taker_buy_base": 35702066.38, "taker_buy_quote": 14231301.10009 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.3942, "high": 0.4009, "low": 0.3891, "close": 0.3908, "volume": 19734667.57, "close_time": 1748030399999, "quote_volume": 7782196.038327, "trades": 68329, "taker_buy_base": 9615766.95, "taker_buy_quote": 3793565.221957 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.3907, "high": 0.3915, "low": 0.3678, "close": 0.3706, "volume": 24983643.13, "close_time": 1748044799999, "quote_volume": 9466036.183832, "trades": 78250, "taker_buy_base": 10984113.92, "taker_buy_quote": 4167835.544434 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3705, "high": 0.375, "low": 0.3656, "close": 0.3741, "volume": 33593471.97, "close_time": 1748059199999, "quote_volume": 12455689.314325, "trades": 92560, "taker_buy_base": 15158206.09, "taker_buy_quote": 5622119.821847 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.3741, "high": 0.3829, "low": 0.3678, "close": 0.3686, "volume": 29338912.04, "close_time": 1748073599999, "quote_volume": 10992852.095353, "trades": 71635, "taker_buy_base": 14447445.67, "taker_buy_quote": 5417850.096514 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.3686, "high": 0.3798, "low": 0.3645, "close": 0.3762, "volume": 37709617.51, "close_time": 1748087999999, "quote_volume": 14069923.891658, "trades": 90034, "taker_buy_base": 21379551.99, "taker_buy_quote": 7986779.914533 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.3763, "high": 0.3782, "low": 0.3677, "close": 0.3713, "volume": 23243638.67, "close_time": 1748102399999, "quote_volume": 8661375.192331, "trades": 60257, "taker_buy_base": 10281521.12, "taker_buy_quote": 3832050.193371 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.3713, "high": 0.3753, "low": 0.3666, "close": 0.3689, "volume": 10368189.44, "close_time": 1748116799999, "quote_volume": 3840038.475509, "trades": 38668, "taker_buy_base": 4742587.47, "taker_buy_quote": 1757275.395452 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.369, "high": 0.3727, "low": 0.3633, "close": 0.3682, "volume": 11367593.79, "close_time": 1748131199999, "quote_volume": 4175991.548552, "trades": 38523, "taker_buy_base": 5340021.02, "taker_buy_quote": 1962442.263742 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3682, "high": 0.3751, "low": 0.3549, "close": 0.3724, "volume": 27386456.76, "close_time": 1748145599999, "quote_volume": 9966929.668582, "trades": 67376, "taker_buy_base": 11681247.05, "taker_buy_quote": 4263414.551399 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.3723, "high": 0.3723, "low": 0.3618, "close": 0.3631, "volume": 11265656.55, "close_time": 1748159999999, "quote_volume": 4131702.459756, "trades": 37361, "taker_buy_base": 5334207.16, "taker_buy_quote": 1957186.239958 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.3632, "high": 0.3632, "low": 0.3556, "close": 0.3592, "volume": 19689892.33, "close_time": 1748174399999, "quote_volume": 7068647.273076, "trades": 56864, "taker_buy_base": 8808196.88, "taker_buy_quote": 3164387.234995 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.3592, "high": 0.3655, "low": 0.349, "close": 0.3572, "volume": 26838714.59, "close_time": 1748188799999, "quote_volume": 9576044.646872, "trades": 67403, "taker_buy_base": 11354989.78, "taker_buy_quote": 4060097.036284 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.3572, "high": 0.3647, "low": 0.3523, "close": 0.363, "volume": 11349414.21, "close_time": 1748203199999, "quote_volume": 4052289.755109, "trades": 37191, "taker_buy_base": 5434947.72, "taker_buy_quote": 1942146.621277 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.363, "high": 0.3802, "low": 0.3611, "close": 0.3784, "volume": 19644980.38, "close_time": 1748217599999, "quote_volume": 7311630.663706, "trades": 60013, "taker_buy_base": 10479880.94, "taker_buy_quote": 3902144.315867 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3785, "high": 0.3869, "low": 0.3759, "close": 0.3817, "volume": 30495020.5, "close_time": 1748231999999, "quote_volume": 11615626.04554, "trades": 72658, "taker_buy_base": 14964924.44, "taker_buy_quote": 5703504.08219 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.3817, "high": 0.3952, "low": 0.3804, "close": 0.3932, "volume": 30395261.37, "close_time": 1748246399999, "quote_volume": 11793364.797471, "trades": 65997, "taker_buy_base": 16076354.66, "taker_buy_quote": 6241844.284135 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.3932, "high": 0.394, "low": 0.3807, "close": 0.384, "volume": 20808741.48, "close_time": 1748260799999, "quote_volume": 8036187.100295, "trades": 57147, "taker_buy_base": 9576617.29, "taker_buy_quote": 3699356.859528 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.3841, "high": 0.3862, "low": 0.3729, "close": 0.3826, "volume": 29083225.62, "close_time": 1748275199999, "quote_volume": 11051906.22533, "trades": 76666, "taker_buy_base": 13407814.91, "taker_buy_quote": 5102196.876897 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.3828, "high": 0.3855, "low": 0.371, "close": 0.3788, "volume": 20013644.37, "close_time": 1748289599999, "quote_volume": 7532146.878327, "trades": 64464, "taker_buy_base": 7866821.23, "taker_buy_quote": 2963456.314435 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.3787, "high": 0.3874, "low": 0.377, "close": 0.3863, "volume": 12584966.16, "close_time": 1748303999999, "quote_volume": 4822066.733625, "trades": 39428, "taker_buy_base": 7132217.34, "taker_buy_quote": 2732397.833745 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3863, "high": 0.3921, "low": 0.3739, "close": 0.3789, "volume": 27774799.63, "close_time": 1748318399999, "quote_volume": 10584983.236179, "trades": 72951, "taker_buy_base": 12729750.85, "taker_buy_quote": 4863048.811846 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.3789, "high": 0.395, "low": 0.3736, "close": 0.3924, "volume": 31047325.31, "close_time": 1748332799999, "quote_volume": 12009179.609606, "trades": 80633, "taker_buy_base": 15743807.03, "taker_buy_quote": 6095406.751456 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.3925, "high": 0.4032, "low": 0.3907, "close": 0.4009, "volume": 36328115.56, "close_time": 1748347199999, "quote_volume": 14448559.783545, "trades": 91810, "taker_buy_base": 20776504.14, "taker_buy_quote": 8269922.817623 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.4009, "high": 0.4141, "low": 0.394, "close": 0.4037, "volume": 59472845.32, "close_time": 1748361599999, "quote_volume": 23930584.432439, "trades": 167190, "taker_buy_base": 28160788.54, "taker_buy_quote": 11350883.943458 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.4036, "high": 0.4149, "low": 0.3997, "close": 0.4016, "volume": 40612612.14, "close_time": 1748375999999, "quote_volume": 16521769.857027, "trades": 119835, "taker_buy_base": 17794347.15, "taker_buy_quote": 7241634.695688 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.4015, "high": 0.4032, "low": 0.3947, "close": 0.398, "volume": 14132471.71, "close_time": 1748390399999, "quote_volume": 5634669.506883, "trades": 56311, "taker_buy_base": 6600789.07, "taker_buy_quote": 2633837.435624 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3981, "high": 0.4047, "low": 0.3931, "close": 0.4008, "volume": 21715234.98, "close_time": 1748404799999, "quote_volume": 8664028.364444, "trades": 69993, "taker_buy_base": 9878159.75, "taker_buy_quote": 3944070.258482 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.4008, "high": 0.4022, "low": 0.3951, "close": 0.3955, "volume": 17785790.68, "close_time": 1748419199999, "quote_volume": 7097339.349934, "trades": 56353, "taker_buy_base": 8346265.28, "taker_buy_quote": 3330797.151199 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.3955, "high": 0.4018, "low": 0.3892, "close": 0.4017, "volume": 24477186.44, "close_time": 1748433599999, "quote_volume": 9665208.262308, "trades": 62122, "taker_buy_base": 11273792.93, "taker_buy_quote": 4455906.597037 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.4018, "high": 0.4091, "low": 0.3787, "close": 0.3789, "volume": 54751707.41, "close_time": 1748447999999, "quote_volume": 21495565.37091, "trades": 144957, "taker_buy_base": 23411198.38, "taker_buy_quote": 9184805.971707 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.3789, "high": 0.386, "low": 0.3723, "close": 0.3742, "volume": 33831152.18, "close_time": 1748462399999, "quote_volume": 12816905.335349, "trades": 82187, "taker_buy_base": 14836675.56, "taker_buy_quote": 5625097.526105 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.3742, "high": 0.3918, "low": 0.3735, "close": 0.39, "volume": 23072221.33, "close_time": 1748476799999, "quote_volume": 8811610.42296, "trades": 61763, "taker_buy_base": 11223773.74, "taker_buy_quote": 4286723.03841 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.39, "high": 0.4121, "low": 0.3869, "close": 0.4017, "volume": 68014691.25, "close_time": 1748491199999, "quote_volume": 27297850.106937, "trades": 157978, "taker_buy_base": 31373329.51, "taker_buy_quote": 12598378.205583 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.4017, "high": 0.4041, "low": 0.3853, "close": 0.3904, "volume": 36877681.85, "close_time": 1748505599999, "quote_volume": 14476163.893763, "trades": 81100, "taker_buy_base": 16887854.39, "taker_buy_quote": 6628746.15365 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.3905, "high": 0.3956, "low": 0.3866, "close": 0.392, "volume": 37040215.79, "close_time": 1748519999999, "quote_volume": 14463157.662031, "trades": 90004, "taker_buy_base": 18111314.43, "taker_buy_quote": 7074542.261963 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.3919, "high": 0.3919, "low": 0.3775, "close": 0.383, "volume": 32934918.84, "close_time": 1748534399999, "quote_volume": 12679286.765157, "trades": 90802, "taker_buy_base": 14250023.67, "taker_buy_quote": 5493027.655459 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.383, "high": 0.385, "low": 0.374, "close": 0.3764, "volume": 23109090.61, "close_time": 1748548799999, "quote_volume": 8752335.42579, "trades": 65569, "taker_buy_base": 10983695.44, "taker_buy_quote": 4161235.818105 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.3763, "high": 0.381, "low": 0.37, "close": 0.3732, "volume": 15669799.51, "close_time": 1748563199999, "quote_volume": 5888667.806438, "trades": 35832, "taker_buy_base": 6831643.52, "taker_buy_quote": 2569085.966158 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3731, "high": 0.3768, "low": 0.3525, "close": 0.3607, "volume": 52176768.4, "close_time": 1748577599999, "quote_volume": 18865487.495375, "trades": 101738, "taker_buy_base": 23516710.55, "taker_buy_quote": 8503307.777285 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.3607, "high": 0.363, "low": 0.3496, "close": 0.3509, "volume": 31345318.05, "close_time": 1748591999999, "quote_volume": 11130179.482454, "trades": 58137, "taker_buy_base": 13447159.11, "taker_buy_quote": 4781957.631489 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.351, "high": 0.3541, "low": 0.3448, "close": 0.3492, "volume": 24865068.11, "close_time": 1748606399999, "quote_volume": 8689856.561468, "trades": 61087, "taker_buy_base": 10724072.55, "taker_buy_quote": 3753019.349321 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.3492, "high": 0.3504, "low": 0.3334, "close": 0.3339, "volume": 53389384.82, "close_time": 1748620799999, "quote_volume": 18128686.505436, "trades": 115858, "taker_buy_base": 22831730.94, "taker_buy_quote": 7752577.424189 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.334, "high": 0.3357, "low": 0.3106, "close": 0.3217, "volume": 106819938.96, "close_time": 1748635199999, "quote_volume": 34204408.805872, "trades": 136544, "taker_buy_base": 48963610.29, "taker_buy_quote": 15652229.474393 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.3216, "high": 0.3235, "low": 0.2981, "close": 0.301, "volume": 45033191.36, "close_time": 1748649599999, "quote_volume": 13852640.557985, "trades": 84879, "taker_buy_base": 19524595.94, "taker_buy_quote": 6017558.953015 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.301, "high": 0.3032, "low": 0.287, "close": 0.2967, "volume": 60356793.28, "close_time": 1748663999999, "quote_volume": 17825567.380878, "trades": 126064, "taker_buy_base": 29138465.61, "taker_buy_quote": 8611049.797016 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.2966, "high": 0.3065, "low": 0.2937, "close": 0.305, "volume": 28493854.38, "close_time": 1748678399999, "quote_volume": 8573425.436143, "trades": 53068, "taker_buy_base": 15638571.37, "taker_buy_quote": 4705498.92112 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.305, "high": 0.3055, "low": 0.2975, "close": 0.2988, "volume": 23430770.58, "close_time": 1748692799999, "quote_volume": 7060172.611836, "trades": 51355, "taker_buy_base": 10608230.03, "taker_buy_quote": 3198650.982475 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2988, "high": 0.3083, "low": 0.2983, "close": 0.2997, "volume": 34955787.28, "close_time": 1748707199999, "quote_volume": 10571451.52699, "trades": 62305, "taker_buy_base": 16899004.9, "taker_buy_quote": 5115163.106519 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.2996, "high": 0.3089, "low": 0.2984, "close": 0.3071, "volume": 17122999.82, "close_time": 1748721599999, "quote_volume": 5214085.611779, "trades": 42415, "taker_buy_base": 9377808.18, "taker_buy_quote": 2856007.322923 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.3071, "high": 0.3107, "low": 0.3049, "close": 0.3057, "volume": 12880504.59, "close_time": 1748735999999, "quote_volume": 3966857.280411, "trades": 29709, "taker_buy_base": 6495056.86, "taker_buy_quote": 2001448.619217 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3057, "high": 0.3086, "low": 0.2992, "close": 0.3065, "volume": 14651548.28, "close_time": 1748750399999, "quote_volume": 4455651.84899, "trades": 37321, "taker_buy_base": 7408206.67, "taker_buy_quote": 2254988.846594 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.3064, "high": 0.3158, "low": 0.3049, "close": 0.3103, "volume": 13936764.63, "close_time": 1748764799999, "quote_volume": 4330515.034124, "trades": 31061, "taker_buy_base": 6446743.75, "taker_buy_quote": 2003430.477441 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.3103, "high": 0.3107, "low": 0.3018, "close": 0.307, "volume": 12072632.39, "close_time": 1748779199999, "quote_volume": 3695954.951625, "trades": 36587, "taker_buy_base": 5842540.5, "taker_buy_quote": 1790460.764177 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.3071, "high": 0.3125, "low": 0.3021, "close": 0.3114, "volume": 17526541.38, "close_time": 1748793599999, "quote_volume": 5404839.881307, "trades": 35993, "taker_buy_base": 10077840.72, "taker_buy_quote": 3111629.843319 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.3114, "high": 0.3172, "low": 0.3049, "close": 0.3105, "volume": 19053406.93, "close_time": 1748807999999, "quote_volume": 5934932.930379, "trades": 44353, "taker_buy_base": 9837350.09, "taker_buy_quote": 3065340.97519 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.3106, "high": 0.3185, "low": 0.3083, "close": 0.3135, "volume": 13595021.6, "close_time": 1748822399999, "quote_volume": 4270417.409592, "trades": 31372, "taker_buy_base": 7083953.74, "taker_buy_quote": 2227049.927038 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3136, "high": 0.3154, "low": 0.304, "close": 0.3059, "volume": 19820618.89, "close_time": 1748836799999, "quote_volume": 6136490.156399, "trades": 38050, "taker_buy_base": 7246143.59, "taker_buy_quote": 2244878.025885 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.3059, "high": 0.3116, "low": 0.3011, "close": 0.3094, "volume": 15205409.85, "close_time": 1748851199999, "quote_volume": 4648599.349464, "trades": 30352, "taker_buy_base": 7552752.09, "taker_buy_quote": 2311514.088173 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.3093, "high": 0.3121, "low": 0.3006, "close": 0.3044, "volume": 19781456.89, "close_time": 1748865599999, "quote_volume": 6028113.852936, "trades": 42311, "taker_buy_base": 9479409.76, "taker_buy_quote": 2890735.774886 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.3045, "high": 0.3155, "low": 0.3024, "close": 0.3121, "volume": 30329339.03, "close_time": 1748879999999, "quote_volume": 9409202.431564, "trades": 63897, "taker_buy_base": 15739821.53, "taker_buy_quote": 4883025.761284 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.3122, "high": 0.3159, "low": 0.3028, "close": 0.3056, "volume": 33135632.71, "close_time": 1748894399999, "quote_volume": 10220157.536379, "trades": 60506, "taker_buy_base": 15677002.19, "taker_buy_quote": 4837688.566974 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.3057, "high": 0.3303, "low": 0.3057, "close": 0.3228, "volume": 53462153.44, "close_time": 1748908799999, "quote_volume": 17199818.61729, "trades": 107531, "taker_buy_base": 27916296.66, "taker_buy_quote": 8977104.943656 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3227, "high": 0.3399, "low": 0.3208, "close": 0.3294, "volume": 43587663.83, "close_time": 1748923199999, "quote_volume": 14501961.00994, "trades": 91645, "taker_buy_base": 21159451.53, "taker_buy_quote": 7050258.861431 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.3295, "high": 0.3404, "low": 0.3246, "close": 0.3388, "volume": 30016760.43, "close_time": 1748937599999, "quote_volume": 9993815.22703, "trades": 56626, "taker_buy_base": 15731742.59, "taker_buy_quote": 5242531.277553 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.3389, "high": 0.3471, "low": 0.3328, "close": 0.3411, "volume": 35798869.99, "close_time": 1748951999999, "quote_volume": 12174638.840182, "trades": 71342, "taker_buy_base": 17255567.36, "taker_buy_quote": 5872570.781572 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.3411, "high": 0.3489, "low": 0.3379, "close": 0.3424, "volume": 55089941.06, "close_time": 1748966399999, "quote_volume": 18948253.884767, "trades": 98798, "taker_buy_base": 27180418.61, "taker_buy_quote": 9353592.399178 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.3423, "high": 0.3446, "low": 0.3357, "close": 0.3418, "volume": 22390117.4, "close_time": 1748980799999, "quote_volume": 7610986.057536, "trades": 54077, "taker_buy_base": 10710622.69, "taker_buy_quote": 3644667.538854 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.3418, "high": 0.3422, "low": 0.3305, "close": 0.3378, "volume": 23379550.45, "close_time": 1748995199999, "quote_volume": 7856557.010057, "trades": 48033, "taker_buy_base": 11179928.19, "taker_buy_quote": 3759320.962618 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3377, "high": 0.3512, "low": 0.334, "close": 0.3461, "volume": 33177114.16, "close_time": 1749009599999, "quote_volume": 11438907.209277, "trades": 69512, "taker_buy_base": 16903323.54, "taker_buy_quote": 5831113.63976 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.3462, "high": 0.3474, "low": 0.338, "close": 0.3414, "volume": 23622886.29, "close_time": 1749023999999, "quote_volume": 8065926.020102, "trades": 46388, "taker_buy_base": 10516544.94, "taker_buy_quote": 3593418.600056 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.3415, "high": 0.3435, "low": 0.3328, "close": 0.3337, "volume": 19981354.1, "close_time": 1749038399999, "quote_volume": 6753031.054029, "trades": 41386, "taker_buy_base": 9947663.06, "taker_buy_quote": 3364726.137575 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.3338, "high": 0.3454, "low": 0.3283, "close": 0.344, "volume": 41516174.56, "close_time": 1749052799999, "quote_volume": 13902513.723505, "trades": 76848, "taker_buy_base": 20203582.73, "taker_buy_quote": 6779576.613554 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.344, "high": 0.3558, "low": 0.3216, "close": 0.3227, "volume": 63458015.86, "close_time": 1749067199999, "quote_volume": 21682275.81814, "trades": 101770, "taker_buy_base": 29735738.67, "taker_buy_quote": 10197242.098532 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.3226, "high": 0.3231, "low": 0.3117, "close": 0.3142, "volume": 48178692.33, "close_time": 1749081599999, "quote_volume": 15244381.964314, "trades": 63301, "taker_buy_base": 22656361.23, "taker_buy_quote": 7169962.222067 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3142, "high": 0.321, "low": 0.3113, "close": 0.3174, "volume": 30240815.12, "close_time": 1749095999999, "quote_volume": 9609888.392322, "trades": 47505, "taker_buy_base": 15281322.91, "taker_buy_quote": 4853850.969317 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.3173, "high": 0.3185, "low": 0.3095, "close": 0.3138, "volume": 29360086.65, "close_time": 1749110399999, "quote_volume": 9203307.35996, "trades": 43595, "taker_buy_base": 14227444.5, "taker_buy_quote": 4461741.555793 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.3139, "high": 0.3159, "low": 0.3067, "close": 0.3101, "volume": 24377796.88, "close_time": 1749124799999, "quote_volume": 7565824.350986, "trades": 41039, "taker_buy_base": 12182282.46, "taker_buy_quote": 3781588.630764 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.31, "high": 0.3185, "low": 0.3021, "close": 0.3105, "volume": 64890699.5, "close_time": 1749139199999, "quote_volume": 20233205.130845, "trades": 89832, "taker_buy_base": 34855293.83, "taker_buy_quote": 10886177.545804 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.3104, "high": 0.3121, "low": 0.2962, "close": 0.2998, "volume": 60492696.12, "close_time": 1749153599999, "quote_volume": 18402770.328176, "trades": 107844, "taker_buy_base": 27472112.77, "taker_buy_quote": 8365952.306749 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.2998, "high": 0.3013, "low": 0.2827, "close": 0.2839, "volume": 77276612.44, "close_time": 1749167999999, "quote_volume": 22314919.533205, "trades": 124874, "taker_buy_base": 34938456.28, "taker_buy_quote": 10085799.002407 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.284, "high": 0.2955, "low": 0.284, "close": 0.2937, "volume": 31246989.45, "close_time": 1749182399999, "quote_volume": 9068148.021906, "trades": 57719, "taker_buy_base": 15883260.13, "taker_buy_quote": 4611246.145622 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.2937, "high": 0.2984, "low": 0.2907, "close": 0.2929, "volume": 33365606.38, "close_time": 1749196799999, "quote_volume": 9841853.238668, "trades": 51532, "taker_buy_base": 14478261.26, "taker_buy_quote": 4273755.170438 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.2929, "high": 0.2969, "low": 0.2926, "close": 0.2954, "volume": 18641063.92, "close_time": 1749211199999, "quote_volume": 5489816.050928, "trades": 36340, "taker_buy_base": 9748330.7, "taker_buy_quote": 2871248.130733 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.2955, "high": 0.3102, "low": 0.2953, "close": 0.3026, "volume": 53188730.49, "close_time": 1749225599999, "quote_volume": 16063290.955959, "trades": 89316, "taker_buy_base": 27516688.87, "taker_buy_quote": 8311708.95558 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.3026, "high": 0.3044, "low": 0.2931, "close": 0.2949, "volume": 26450339.47, "close_time": 1749239999999, "quote_volume": 7884014.501072, "trades": 49933, "taker_buy_base": 11696080.12, "taker_buy_quote": 3486757.632703 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.295, "high": 0.2997, "low": 0.2943, "close": 0.2978, "volume": 15202878.37, "close_time": 1749254399999, "quote_volume": 4512522.545122, "trades": 26148, "taker_buy_base": 8666320.83, "taker_buy_quote": 2573504.390568 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2977, "high": 0.307, "low": 0.2976, "close": 0.3059, "volume": 20354714.49, "close_time": 1749268799999, "quote_volume": 6159110.476275, "trades": 36856, "taker_buy_base": 11758919.0, "taker_buy_quote": 3560601.564281 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.306, "high": 0.3123, "low": 0.3043, "close": 0.3098, "volume": 34087972.39, "close_time": 1749283199999, "quote_volume": 10517066.46131, "trades": 40340, "taker_buy_base": 19465399.24, "taker_buy_quote": 6004019.95712 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.3098, "high": 0.3206, "low": 0.3078, "close": 0.3201, "volume": 36326842.75, "close_time": 1749297599999, "quote_volume": 11355153.594496, "trades": 43303, "taker_buy_base": 21089915.75, "taker_buy_quote": 6599799.82698 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.3202, "high": 0.337, "low": 0.3185, "close": 0.3328, "volume": 62998545.94, "close_time": 1749311999999, "quote_volume": 20703477.989141, "trades": 102238, "taker_buy_base": 32905169.81, "taker_buy_quote": 10817405.879548 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.3329, "high": 0.3337, "low": 0.3228, "close": 0.3255, "volume": 36067409.76, "close_time": 1749326399999, "quote_volume": 11805088.325024, "trades": 59246, "taker_buy_base": 16051989.46, "taker_buy_quote": 5255924.505193 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.3255, "high": 0.3263, "low": 0.3202, "close": 0.3213, "volume": 12793041.35, "close_time": 1749340799999, "quote_volume": 4123707.768595, "trades": 24639, "taker_buy_base": 5613998.37, "taker_buy_quote": 1810227.779031 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3212, "high": 0.3221, "low": 0.3161, "close": 0.3177, "volume": 18424708.96, "close_time": 1749355199999, "quote_volume": 5862733.795651, "trades": 29528, "taker_buy_base": 9575834.03, "taker_buy_quote": 3047142.768474 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.3177, "high": 0.3225, "low": 0.3162, "close": 0.3169, "volume": 16538000.77, "close_time": 1749369599999, "quote_volume": 5276807.421974, "trades": 25502, "taker_buy_base": 9277139.22, "taker_buy_quote": 2960936.669239 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.317, "high": 0.3199, "low": 0.311, "close": 0.3154, "volume": 28634140.56, "close_time": 1749383999999, "quote_volume": 9004189.197698, "trades": 39832, "taker_buy_base": 15326405.43, "taker_buy_quote": 4821453.042221 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.3154, "high": 0.3177, "low": 0.3113, "close": 0.3145, "volume": 24720484.72, "close_time": 1749398399999, "quote_volume": 7770435.521121, "trades": 36029, "taker_buy_base": 12318443.29, "taker_buy_quote": 3875540.116624 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.3146, "high": 0.3226, "low": 0.3141, "close": 0.3195, "volume": 24820285.42, "close_time": 1749412799999, "quote_volume": 7928657.582023, "trades": 39798, "taker_buy_base": 12423767.79, "taker_buy_quote": 3968802.649323 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.3195, "high": 0.3228, "low": 0.315, "close": 0.317, "volume": 14767203.35, "close_time": 1749427199999, "quote_volume": 4711322.894804, "trades": 28392, "taker_buy_base": 5833770.59, "taker_buy_quote": 1863853.418183 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.317, "high": 0.3215, "low": 0.3155, "close": 0.321, "volume": 14761240.19, "close_time": 1749441599999, "quote_volume": 4703102.431827, "trades": 32232, "taker_buy_base": 7293125.53, "taker_buy_quote": 2324688.613941 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.321, "high": 0.3215, "low": 0.3164, "close": 0.3193, "volume": 14951883.79, "close_time": 1749455999999, "quote_volume": 4768904.098358, "trades": 28029, "taker_buy_base": 7323155.2, "taker_buy_quote": 2337180.572264 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.3193, "high": 0.3307, "low": 0.3184, "close": 0.3283, "volume": 33747878.79, "close_time": 1749470399999, "quote_volume": 11002862.622037, "trades": 57752, "taker_buy_base": 17241047.51, "taker_buy_quote": 5622304.536033 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.3283, "high": 0.3334, "low": 0.3227, "close": 0.3242, "volume": 35652926.34, "close_time": 1749484799999, "quote_volume": 11705859.374911, "trades": 55765, "taker_buy_base": 16993833.13, "taker_buy_quote": 5585928.83152 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.3242, "high": 0.3338, "low": 0.3242, "close": 0.3277, "volume": 25736825.13, "close_time": 1749499199999, "quote_volume": 8477529.966608, "trades": 43485, "taker_buy_base": 13627520.28, "taker_buy_quote": 4488929.526244 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.3277, "high": 0.3445, "low": 0.3269, "close": 0.3435, "volume": 41470620.45, "close_time": 1749513599999, "quote_volume": 14048607.733671, "trades": 73557, "taker_buy_base": 22519860.78, "taker_buy_quote": 7625848.994193 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3435, "high": 0.3499, "low": 0.3409, "close": 0.3474, "volume": 46924565.6, "close_time": 1749527999999, "quote_volume": 16211399.687998, "trades": 96231, "taker_buy_base": 23088777.08, "taker_buy_quote": 7979425.801591 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.3475, "high": 0.3484, "low": 0.3336, "close": 0.3391, "volume": 38264071.35, "close_time": 1749542399999, "quote_volume": 13020000.350075, "trades": 69425, "taker_buy_base": 17722015.4, "taker_buy_quote": 6028327.547455 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.3392, "high": 0.368, "low": 0.3358, "close": 0.3679, "volume": 58340585.49, "close_time": 1749556799999, "quote_volume": 20544806.754696, "trades": 115622, "taker_buy_base": 31251109.55, "taker_buy_quote": 11013363.713338 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.3678, "high": 0.3732, "low": 0.35, "close": 0.3563, "volume": 82753361.73, "close_time": 1749571199999, "quote_volume": 29974265.387696, "trades": 194056, "taker_buy_base": 36247615.05, "taker_buy_quote": 13151338.549836 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.3563, "high": 0.3657, "low": 0.35, "close": 0.3603, "volume": 38536302.3, "close_time": 1749585599999, "quote_volume": 13737108.461255, "trades": 111835, "taker_buy_base": 18718058.7, "taker_buy_quote": 6672568.165842 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.3603, "high": 0.3718, "low": 0.3542, "close": 0.3705, "volume": 34836066.15, "close_time": 1749599999999, "quote_volume": 12654884.497588, "trades": 101555, "taker_buy_base": 16784191.87, "taker_buy_quote": 6099623.661114 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3705, "high": 0.3743, "low": 0.3559, "close": 0.3577, "volume": 31029704.67, "close_time": 1749614399999, "quote_volume": 11251295.126878, "trades": 85696, "taker_buy_base": 12862515.53, "taker_buy_quote": 4667095.853851 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.3578, "high": 0.3626, "low": 0.3548, "close": 0.3597, "volume": 17909998.05, "close_time": 1749628799999, "quote_volume": 6420865.944326, "trades": 60694, "taker_buy_base": 8266657.25, "taker_buy_quote": 2964825.74205 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.3597, "high": 0.3609, "low": 0.3497, "close": 0.3529, "volume": 26336082.88, "close_time": 1749643199999, "quote_volume": 9304812.075052, "trades": 75547, "taker_buy_base": 11346640.43, "taker_buy_quote": 4014263.585708 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.3529, "high": 0.378, "low": 0.3516, "close": 0.3739, "volume": 83804693.7, "close_time": 1749657599999, "quote_volume": 30763081.087182, "trades": 194866, "taker_buy_base": 42729714.01, "taker_buy_quote": 15689219.191455 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.3739, "high": 0.3746, "low": 0.3547, "close": 0.356, "volume": 31773456.21, "close_time": 1749671999999, "quote_volume": 11597462.247852, "trades": 83855, "taker_buy_base": 13397870.87, "taker_buy_quote": 4894955.360782 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.3559, "high": 0.3604, "low": 0.3411, "close": 0.3459, "volume": 40786479.18, "close_time": 1749686399999, "quote_volume": 14190586.277614, "trades": 78941, "taker_buy_base": 18220886.9, "taker_buy_quote": 6343531.176495 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.346, "high": 0.3511, "low": 0.3406, "close": 0.3425, "volume": 22481028.49, "close_time": 1749700799999, "quote_volume": 7770361.602538, "trades": 55385, "taker_buy_base": 10810653.1, "taker_buy_quote": 3737110.857392 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.3425, "high": 0.3426, "low": 0.3308, "close": 0.3308, "volume": 25360287.59, "close_time": 1749715199999, "quote_volume": 8552693.705318, "trades": 52943, "taker_buy_base": 11121085.01, "taker_buy_quote": 3751538.058513 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.3308, "high": 0.3345, "low": 0.3254, "close": 0.3266, "volume": 33077679.23, "close_time": 1749729599999, "quote_volume": 10926809.874933, "trades": 60899, "taker_buy_base": 16126723.29, "taker_buy_quote": 5331030.583261 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.3266, "high": 0.338, "low": 0.3228, "close": 0.3254, "volume": 46315709.95, "close_time": 1749743999999, "quote_volume": 15336488.900129, "trades": 80268, "taker_buy_base": 22833197.61, "taker_buy_quote": 7571053.188801 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.3255, "high": 0.3371, "low": 0.3179, "close": 0.3198, "volume": 29343204.46, "close_time": 1749758399999, "quote_volume": 9637508.438706, "trades": 65938, "taker_buy_base": 14256092.66, "taker_buy_quote": 4689304.008275 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.3197, "high": 0.3216, "low": 0.3105, "close": 0.3111, "volume": 39347753.46, "close_time": 1749772799999, "quote_volume": 12407559.747646, "trades": 71982, "taker_buy_base": 18208489.75, "taker_buy_quote": 5743705.475788 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3112, "high": 0.3124, "low": 0.2783, "close": 0.2874, "volume": 148435033.73, "close_time": 1749787199999, "quote_volume": 43033332.328567, "trades": 221999, "taker_buy_base": 67724641.38, "taker_buy_quote": 19629355.603436 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2874, "high": 0.2965, "low": 0.2845, "close": 0.2944, "volume": 48255091.59, "close_time": 1749801599999, "quote_volume": 14000528.234258, "trades": 79331, "taker_buy_base": 22990240.42, "taker_buy_quote": 6672404.409339 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2945, "high": 0.301, "low": 0.2904, "close": 0.2944, "volume": 41999988.2, "close_time": 1749815999999, "quote_volume": 12383416.905911, "trades": 66763, "taker_buy_base": 22058315.77, "taker_buy_quote": 6509435.063727 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2945, "high": 0.3008, "low": 0.2882, "close": 0.2947, "volume": 50234919.22, "close_time": 1749830399999, "quote_volume": 14819095.538734, "trades": 86349, "taker_buy_base": 23639239.95, "taker_buy_quote": 6973081.959374 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2947, "high": 0.2996, "low": 0.2871, "close": 0.2903, "volume": 65759458.57, "close_time": 1749844799999, "quote_volume": 19191960.24265, "trades": 90983, "taker_buy_base": 33292924.19, "taker_buy_quote": 9720495.497897 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2903, "high": 0.3008, "low": 0.2895, "close": 0.3005, "volume": 14101755.32, "close_time": 1749859199999, "quote_volume": 4158207.525172, "trades": 31019, "taker_buy_base": 7978534.19, "taker_buy_quote": 2354547.162543 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.3005, "high": 0.3018, "low": 0.2958, "close": 0.2984, "volume": 18116018.9, "close_time": 1749873599999, "quote_volume": 5413901.561407, "trades": 31611, "taker_buy_base": 9186799.71, "taker_buy_quote": 2746430.656062 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2983, "high": 0.3008, "low": 0.294, "close": 0.2973, "volume": 11837295.05, "close_time": 1749887999999, "quote_volume": 3525108.29931, "trades": 21415, "taker_buy_base": 5128257.05, "taker_buy_quote": 1527641.477533 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2973, "high": 0.2979, "low": 0.294, "close": 0.2965, "volume": 14526443.97, "close_time": 1749902399999, "quote_volume": 4297737.706051, "trades": 21679, "taker_buy_base": 6222369.81, "taker_buy_quote": 1842107.274436 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2965, "high": 0.2997, "low": 0.2898, "close": 0.292, "volume": 13907773.48, "close_time": 1749916799999, "quote_volume": 4096370.858764, "trades": 27187, "taker_buy_base": 6117647.32, "taker_buy_quote": 1803596.431189 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.292, "high": 0.2947, "low": 0.2877, "close": 0.2898, "volume": 15518131.89, "close_time": 1749931199999, "quote_volume": 4509383.361663, "trades": 32223, "taker_buy_base": 7576716.99, "taker_buy_quote": 2202626.57853 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2899, "high": 0.2949, "low": 0.2866, "close": 0.2925, "volume": 15257793.62, "close_time": 1749945599999, "quote_volume": 4450358.287723, "trades": 25919, "taker_buy_base": 8182783.02, "taker_buy_quote": 2389235.795058 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2925, "high": 0.2966, "low": 0.2925, "close": 0.2951, "volume": 9461783.16, "close_time": 1749959999999, "quote_volume": 2789588.319667, "trades": 14849, "taker_buy_base": 4966308.18, "taker_buy_quote": 1464553.050866 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.295, "high": 0.3012, "low": 0.2945, "close": 0.2963, "volume": 14741310.51, "close_time": 1749974399999, "quote_volume": 4388622.116957, "trades": 21363, "taker_buy_base": 7895518.33, "taker_buy_quote": 2350511.930366 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2963, "high": 0.2978, "low": 0.2917, "close": 0.2973, "volume": 10621702.79, "close_time": 1749988799999, "quote_volume": 3132535.115356, "trades": 18619, "taker_buy_base": 5564590.22, "taker_buy_quote": 1641125.097166 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.2973, "high": 0.3046, "low": 0.2958, "close": 0.2997, "volume": 20262406.67, "close_time": 1750003199999, "quote_volume": 6091624.025965, "trades": 37559, "taker_buy_base": 11391632.05, "taker_buy_quote": 3425485.127553 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.2996, "high": 0.3025, "low": 0.297, "close": 0.2991, "volume": 8793554.23, "close_time": 1750017599999, "quote_volume": 2635231.585215, "trades": 21684, "taker_buy_base": 4305831.9, "taker_buy_quote": 1291128.493763 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2991, "high": 0.3041, "low": 0.2932, "close": 0.3031, "volume": 16981932.41, "close_time": 1750031999999, "quote_volume": 5074758.022228, "trades": 38366, "taker_buy_base": 8319794.26, "taker_buy_quote": 2488887.872662 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3031, "high": 0.3082, "low": 0.2974, "close": 0.3048, "volume": 18317645.95, "close_time": 1750046399999, "quote_volume": 5566096.434941, "trades": 41241, "taker_buy_base": 8735822.09, "taker_buy_quote": 2655186.944976 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.3048, "high": 0.3139, "low": 0.3044, "close": 0.3115, "volume": 29188440.72, "close_time": 1750060799999, "quote_volume": 9039261.058418, "trades": 47900, "taker_buy_base": 14836940.35, "taker_buy_quote": 4595939.263789 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.3115, "high": 0.312, "low": 0.3067, "close": 0.3097, "volume": 15924817.49, "close_time": 1750075199999, "quote_volume": 4933876.032959, "trades": 31012, "taker_buy_base": 7775044.03, "taker_buy_quote": 2409535.274354 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.3097, "high": 0.3162, "low": 0.3069, "close": 0.3112, "volume": 30661483.67, "close_time": 1750089599999, "quote_volume": 9568165.273616, "trades": 58629, "taker_buy_base": 15645420.11, "taker_buy_quote": 4881204.617062 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.3112, "high": 0.3157, "low": 0.3105, "close": 0.3129, "volume": 16243554.84, "close_time": 1750103999999, "quote_volume": 5083090.606388, "trades": 36372, "taker_buy_base": 7520271.36, "taker_buy_quote": 2354253.121917 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.3129, "high": 0.3153, "low": 0.2931, "close": 0.2943, "volume": 41329254.52, "close_time": 1750118399999, "quote_volume": 12557180.588219, "trades": 70613, "taker_buy_base": 16959993.9, "taker_buy_quote": 5157834.887489 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2943, "high": 0.3021, "low": 0.2852, "close": 0.2983, "volume": 57374089.93, "close_time": 1750132799999, "quote_volume": 16829322.81176, "trades": 85077, "taker_buy_base": 27337817.91, "taker_buy_quote": 8026424.668936 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2983, "high": 0.2988, "low": 0.2909, "close": 0.2927, "volume": 31907666.96, "close_time": 1750147199999, "quote_volume": 9383061.402267, "trades": 44367, "taker_buy_base": 12301811.91, "taker_buy_quote": 3617810.280581 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2926, "high": 0.2956, "low": 0.2856, "close": 0.2873, "volume": 32122302.43, "close_time": 1750161599999, "quote_volume": 9302059.639495, "trades": 47230, "taker_buy_base": 14766281.32, "taker_buy_quote": 4278531.904365 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2873, "high": 0.2915, "low": 0.2784, "close": 0.2816, "volume": 40064763.8, "close_time": 1750175999999, "quote_volume": 11410768.68963, "trades": 69062, "taker_buy_base": 17568121.33, "taker_buy_quote": 5006981.303893 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2816, "high": 0.2895, "low": 0.2749, "close": 0.2869, "volume": 33992824.67, "close_time": 1750190399999, "quote_volume": 9524065.479138, "trades": 69330, "taker_buy_base": 16283129.81, "taker_buy_quote": 4566247.638808 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2868, "high": 0.2882, "low": 0.277, "close": 0.2799, "volume": 19880191.69, "close_time": 1750204799999, "quote_volume": 5608849.748851, "trades": 36495, "taker_buy_base": 9302740.51, "taker_buy_quote": 2623911.688073 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.28, "high": 0.2832, "low": 0.2774, "close": 0.2802, "volume": 18388946.87, "close_time": 1750219199999, "quote_volume": 5157472.074146, "trades": 30055, "taker_buy_base": 8272398.76, "taker_buy_quote": 2320928.319688 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.2803, "high": 0.2845, "low": 0.2784, "close": 0.2812, "volume": 16208680.99, "close_time": 1750233599999, "quote_volume": 4562879.785009, "trades": 29528, "taker_buy_base": 8797410.84, "taker_buy_quote": 2477835.977967 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2813, "high": 0.2831, "low": 0.2696, "close": 0.2742, "volume": 30950949.58, "close_time": 1750247999999, "quote_volume": 8504481.87655, "trades": 47953, "taker_buy_base": 13558376.32, "taker_buy_quote": 3727747.164084 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2742, "high": 0.2799, "low": 0.2671, "close": 0.2773, "volume": 31920908.06, "close_time": 1750262399999, "quote_volume": 8745611.42876, "trades": 66154, "taker_buy_base": 15069808.18, "taker_buy_quote": 4136022.095029 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2773, "high": 0.2795, "low": 0.2716, "close": 0.2756, "volume": 38902837.47, "close_time": 1750276799999, "quote_volume": 10719239.023816, "trades": 73495, "taker_buy_base": 19240187.53, "taker_buy_quote": 5300885.472171 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2757, "high": 0.2871, "low": 0.2742, "close": 0.2855, "volume": 23672541.76, "close_time": 1750291199999, "quote_volume": 6698415.485473, "trades": 41967, "taker_buy_base": 12259682.26, "taker_buy_quote": 3472392.416032 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2855, "high": 0.2898, "low": 0.283, "close": 0.2871, "volume": 14911538.04, "close_time": 1750305599999, "quote_volume": 4269801.404298, "trades": 29986, "taker_buy_base": 7793458.21, "taker_buy_quote": 2234000.256199 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2871, "high": 0.2887, "low": 0.2843, "close": 0.286, "volume": 14408740.66, "close_time": 1750319999999, "quote_volume": 4129731.988692, "trades": 22987, "taker_buy_base": 7003592.27, "taker_buy_quote": 2008161.278904 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.286, "high": 0.2904, "low": 0.285, "close": 0.2867, "volume": 19503701.18, "close_time": 1750334399999, "quote_volume": 5597755.631414, "trades": 26912, "taker_buy_base": 10704515.4, "taker_buy_quote": 3073258.4383 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2868, "high": 0.2892, "low": 0.2806, "close": 0.2822, "volume": 26306904.16, "close_time": 1750348799999, "quote_volume": 7499558.250191, "trades": 40735, "taker_buy_base": 13238857.71, "taker_buy_quote": 3781273.026778 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2822, "high": 0.2878, "low": 0.2793, "close": 0.2825, "volume": 24979127.3, "close_time": 1750363199999, "quote_volume": 7067454.554329, "trades": 36789, "taker_buy_base": 13577666.01, "taker_buy_quote": 3841649.470847 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2826, "high": 0.2853, "low": 0.2804, "close": 0.2827, "volume": 9597408.97, "close_time": 1750377599999, "quote_volume": 2712453.747349, "trades": 19714, "taker_buy_base": 5025963.51, "taker_buy_quote": 1420593.196737 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2828, "high": 0.2856, "low": 0.2808, "close": 0.2823, "volume": 7831615.74, "close_time": 1750391999999, "quote_volume": 2220032.114724, "trades": 17167, "taker_buy_base": 3353054.14, "taker_buy_quote": 951041.849958 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2822, "high": 0.29, "low": 0.2789, "close": 0.2896, "volume": 14925313.25, "close_time": 1750406399999, "quote_volume": 4242389.225383, "trades": 23780, "taker_buy_base": 7741431.45, "taker_buy_quote": 2205471.086328 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2896, "high": 0.2925, "low": 0.2873, "close": 0.2892, "volume": 21211081.78, "close_time": 1750420799999, "quote_volume": 6142041.560739, "trades": 34950, "taker_buy_base": 10955289.78, "taker_buy_quote": 3173794.282389 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2892, "high": 0.2929, "low": 0.2784, "close": 0.2802, "volume": 26636307.49, "close_time": 1750435199999, "quote_volume": 7586231.393436, "trades": 46588, "taker_buy_base": 13014766.0, "taker_buy_quote": 3708676.063535 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2802, "high": 0.2804, "low": 0.2634, "close": 0.27, "volume": 67050529.37, "close_time": 1750449599999, "quote_volume": 18058645.368027, "trades": 76537, "taker_buy_base": 31171808.98, "taker_buy_quote": 8390573.781063 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.27, "high": 0.2747, "low": 0.2617, "close": 0.2655, "volume": 27151360.94, "close_time": 1750463999999, "quote_volume": 7245425.210797, "trades": 36140, "taker_buy_base": 13069367.21, "taker_buy_quote": 3492238.519537 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2655, "high": 0.2715, "low": 0.265, "close": 0.2689, "volume": 12239492.8, "close_time": 1750478399999, "quote_volume": 3283860.922969, "trades": 19589, "taker_buy_base": 5664792.98, "taker_buy_quote": 1519532.56774 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2689, "high": 0.2696, "low": 0.267, "close": 0.2681, "volume": 8141493.65, "close_time": 1750492799999, "quote_volume": 2183070.403801, "trades": 11757, "taker_buy_base": 3234183.09, "taker_buy_quote": 867728.031369 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2681, "high": 0.2709, "low": 0.2668, "close": 0.2683, "volume": 9647603.72, "close_time": 1750507199999, "quote_volume": 2595429.922844, "trades": 15433, "taker_buy_base": 4609370.88, "taker_buy_quote": 1240408.22011 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2683, "high": 0.2688, "low": 0.2603, "close": 0.2638, "volume": 24363085.86, "close_time": 1750521599999, "quote_volume": 6403940.083462, "trades": 32845, "taker_buy_base": 11295722.66, "taker_buy_quote": 2969017.803654 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2638, "high": 0.265, "low": 0.2531, "close": 0.2539, "volume": 28309820.69, "close_time": 1750535999999, "quote_volume": 7311656.607439, "trades": 43345, "taker_buy_base": 11777334.06, "taker_buy_quote": 3044843.743116 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.2538, "high": 0.257, "low": 0.2411, "close": 0.2501, "volume": 54425665.41, "close_time": 1750550399999, "quote_volume": 13514936.869725, "trades": 71050, "taker_buy_base": 24263953.3, "taker_buy_quote": 6022280.060147 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2502, "high": 0.2557, "low": 0.2444, "close": 0.2461, "volume": 33609588.36, "close_time": 1750564799999, "quote_volume": 8415905.216107, "trades": 54610, "taker_buy_base": 16989226.22, "taker_buy_quote": 4260410.813714 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2461, "high": 0.2509, "low": 0.2451, "close": 0.2482, "volume": 14159627.22, "close_time": 1750579199999, "quote_volume": 3519312.681131, "trades": 26233, "taker_buy_base": 7270148.89, "taker_buy_quote": 1806949.605774 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2482, "high": 0.2485, "low": 0.2388, "close": 0.2445, "volume": 31958887.57, "close_time": 1750593599999, "quote_volume": 7777594.351686, "trades": 45010, "taker_buy_base": 14528476.29, "taker_buy_quote": 3538199.828315 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.2446, "high": 0.2465, "low": 0.2256, "close": 0.2308, "volume": 102376691.56, "close_time": 1750607999999, "quote_volume": 23816080.735587, "trades": 137536, "taker_buy_base": 46743881.65, "taker_buy_quote": 10866078.517028 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2308, "high": 0.2339, "low": 0.2265, "close": 0.2286, "volume": 35788360.67, "close_time": 1750622399999, "quote_volume": 8236501.905278, "trades": 49110, "taker_buy_base": 17592412.48, "taker_buy_quote": 4049420.432491 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2287, "high": 0.2384, "low": 0.2224, "close": 0.2382, "volume": 40162126.0, "close_time": 1750636799999, "quote_volume": 9267635.233919, "trades": 61291, "taker_buy_base": 20243444.72, "taker_buy_quote": 4676960.992542 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2381, "high": 0.2431, "low": 0.2381, "close": 0.2411, "volume": 18227653.69, "close_time": 1750651199999, "quote_volume": 4387249.327105, "trades": 26479, "taker_buy_base": 9507624.74, "taker_buy_quote": 2288732.985006 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2412, "high": 0.2456, "low": 0.2402, "close": 0.2449, "volume": 16675444.86, "close_time": 1750665599999, "quote_volume": 4053519.471798, "trades": 22394, "taker_buy_base": 9373609.2, "taker_buy_quote": 2279504.063765 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2449, "high": 0.246, "low": 0.2399, "close": 0.2418, "volume": 16783285.28, "close_time": 1750679999999, "quote_volume": 4070999.550696, "trades": 22437, "taker_buy_base": 7629017.5, "taker_buy_quote": 1851520.644838 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2418, "high": 0.2474, "low": 0.2374, "close": 0.2385, "volume": 45619739.76, "close_time": 1750694399999, "quote_volume": 11096957.47811, "trades": 63257, "taker_buy_base": 22616554.81, "taker_buy_quote": 5505875.681677 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2384, "high": 0.2524, "low": 0.2303, "close": 0.2518, "volume": 68076071.92, "close_time": 1750708799999, "quote_volume": 16386822.485541, "trades": 88764, "taker_buy_base": 33951885.96, "taker_buy_quote": 8189421.997618 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2518, "high": 0.2717, "low": 0.2502, "close": 0.2692, "volume": 66906781.89, "close_time": 1750723199999, "quote_volume": 17588044.984137, "trades": 88897, "taker_buy_base": 35037270.82, "taker_buy_quote": 9214893.144519 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2692, "high": 0.2732, "low": 0.2669, "close": 0.2687, "volume": 29110836.85, "close_time": 1750737599999, "quote_volume": 7852040.598367, "trades": 38383, "taker_buy_base": 14566871.22, "taker_buy_quote": 3930412.257974 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2687, "high": 0.2799, "low": 0.2681, "close": 0.2692, "volume": 29456010.47, "close_time": 1750751999999, "quote_volume": 8066275.219855, "trades": 44730, "taker_buy_base": 14100744.69, "taker_buy_quote": 3861264.514006 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2693, "high": 0.2728, "low": 0.2657, "close": 0.2679, "volume": 40981634.98, "close_time": 1750766399999, "quote_volume": 10990040.229716, "trades": 44952, "taker_buy_base": 20381223.25, "taker_buy_quote": 5465173.133544 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.268, "high": 0.2723, "low": 0.266, "close": 0.269, "volume": 36693795.45, "close_time": 1750780799999, "quote_volume": 9881487.369188, "trades": 50190, "taker_buy_base": 18132050.56, "taker_buy_quote": 4885130.637021 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.269, "high": 0.2767, "low": 0.2634, "close": 0.2656, "volume": 31835471.03, "close_time": 1750795199999, "quote_volume": 8592903.471458, "trades": 44920, "taker_buy_base": 14309994.88, "taker_buy_quote": 3866126.382956 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2656, "high": 0.2692, "low": 0.2634, "close": 0.2691, "volume": 15171642.9, "close_time": 1750809599999, "quote_volume": 4042149.615847, "trades": 23589, "taker_buy_base": 7647376.96, "taker_buy_quote": 2038786.818374 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2691, "high": 0.2731, "low": 0.2667, "close": 0.2693, "volume": 15983368.11, "close_time": 1750823999999, "quote_volume": 4318397.852449, "trades": 28961, "taker_buy_base": 8786926.37, "taker_buy_quote": 2374717.914141 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.2694, "high": 0.2706, "low": 0.2667, "close": 0.2682, "volume": 15442344.03, "close_time": 1750838399999, "quote_volume": 4144175.83429, "trades": 20945, "taker_buy_base": 7569913.46, "taker_buy_quote": 2031754.585885 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2683, "high": 0.2698, "low": 0.264, "close": 0.2689, "volume": 23750037.08, "close_time": 1750852799999, "quote_volume": 6328751.243199, "trades": 37025, "taker_buy_base": 13236094.85, "taker_buy_quote": 3528134.824583 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.2689, "high": 0.2737, "low": 0.2594, "close": 0.2601, "volume": 42816139.61, "close_time": 1750867199999, "quote_volume": 11406454.655365, "trades": 57713, "taker_buy_base": 21487676.92, "taker_buy_quote": 5733024.805939 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2601, "high": 0.264, "low": 0.2572, "close": 0.2611, "volume": 24126835.16, "close_time": 1750881599999, "quote_volume": 6278695.540268, "trades": 32783, "taker_buy_base": 11597844.27, "taker_buy_quote": 3020055.305563 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2612, "high": 0.2642, "low": 0.255, "close": 0.2578, "volume": 13539184.12, "close_time": 1750895999999, "quote_volume": 3507487.234966, "trades": 22247, "taker_buy_base": 6878978.73, "taker_buy_quote": 1783731.091086 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2577, "high": 0.2726, "low": 0.2568, "close": 0.2646, "volume": 38291297.29, "close_time": 1750910399999, "quote_volume": 10131874.260376, "trades": 48047, "taker_buy_base": 19070047.56, "taker_buy_quote": 5047606.896293 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.2646, "high": 0.2655, "low": 0.2591, "close": 0.2639, "volume": 17103203.72, "close_time": 1750924799999, "quote_volume": 4488128.160291, "trades": 29666, "taker_buy_base": 8597477.5, "taker_buy_quote": 2256003.215725 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.2639, "high": 0.2654, "low": 0.2564, "close": 0.2569, "volume": 18486331.49, "close_time": 1750939199999, "quote_volume": 4798577.171671, "trades": 29123, "taker_buy_base": 7822020.11, "taker_buy_quote": 2031859.199517 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2473, "close": 0.2506, "volume": 37468269.72, "close_time": 1750953599999, "quote_volume": 9419250.863293, "trades": 52315, "taker_buy_base": 16887475.88, "taker_buy_quote": 4246473.328066 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2505, "high": 0.2524, "low": 0.246, "close": 0.2515, "volume": 18234739.13, "close_time": 1750967999999, "quote_volume": 4529884.464089, "trades": 27629, "taker_buy_base": 8328835.6, "taker_buy_quote": 2070894.03458 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.2515, "high": 0.2597, "low": 0.249, "close": 0.2499, "volume": 22065587.2, "close_time": 1750982399999, "quote_volume": 5577277.637498, "trades": 29395, "taker_buy_base": 10606783.28, "taker_buy_quote": 2683032.138192 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.25, "high": 0.2531, "low": 0.2471, "close": 0.2514, "volume": 15407806.28, "close_time": 1750996799999, "quote_volume": 3866776.605929, "trades": 30874, "taker_buy_base": 6280155.08, "taker_buy_quote": 1577088.074414 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2515, "high": 0.2551, "low": 0.2494, "close": 0.2503, "volume": 12384336.33, "close_time": 1751011199999, "quote_volume": 3118785.62422, "trades": 24800, "taker_buy_base": 5755306.95, "taker_buy_quote": 1449749.826535 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2504, "high": 0.2545, "low": 0.2499, "close": 0.2508, "volume": 9341205.86, "close_time": 1751025599999, "quote_volume": 2351385.360773, "trades": 19431, "taker_buy_base": 4082802.62, "taker_buy_quote": 1027962.711591 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2507, "high": 0.2539, "low": 0.2474, "close": 0.2534, "volume": 17936359.89, "close_time": 1751039999999, "quote_volume": 4488491.80353, "trades": 32355, "taker_buy_base": 8874999.63, "taker_buy_quote": 2221495.479253 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.2535, "high": 0.2573, "low": 0.2455, "close": 0.2485, "volume": 29514730.63, "close_time": 1751054399999, "quote_volume": 7393952.774388, "trades": 43261, "taker_buy_base": 15096692.46, "taker_buy_quote": 3784721.824291 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2486, "high": 0.254, "low": 0.2474, "close": 0.2537, "volume": 7672898.64, "close_time": 1751068799999, "quote_volume": 1929496.520187, "trades": 13997, "taker_buy_base": 3784890.11, "taker_buy_quote": 951075.439223 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2537, "high": 0.2548, "low": 0.2518, "close": 0.2529, "volume": 5332612.91, "close_time": 1751083199999, "quote_volume": 1351544.402825, "trades": 10928, "taker_buy_base": 2429933.97, "taker_buy_quote": 616185.824242 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2529, "high": 0.2562, "low": 0.2517, "close": 0.2559, "volume": 6091392.15, "close_time": 1751097599999, "quote_volume": 1544614.214541, "trades": 9571, "taker_buy_base": 3117239.66, "taker_buy_quote": 790915.451802 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.256, "high": 0.2597, "low": 0.2546, "close": 0.2578, "volume": 11735562.7, "close_time": 1751111999999, "quote_volume": 3016624.781522, "trades": 17192, "taker_buy_base": 5970498.01, "taker_buy_quote": 1534977.301354 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.2578, "high": 0.2621, "low": 0.2569, "close": 0.2619, "volume": 12446235.62, "close_time": 1751126399999, "quote_volume": 3226896.78707, "trades": 16614, "taker_buy_base": 6592622.6, "taker_buy_quote": 1710785.488278 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2619, "high": 0.2677, "low": 0.2617, "close": 0.2639, "volume": 17108894.31, "close_time": 1751140799999, "quote_volume": 4525802.865006, "trades": 30343, "taker_buy_base": 7866574.77, "taker_buy_quote": 2080096.421379 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.264, "high": 0.2669, "low": 0.2628, "close": 0.2651, "volume": 8113014.82, "close_time": 1751155199999, "quote_volume": 2145508.952908, "trades": 14157, "taker_buy_base": 3531182.21, "taker_buy_quote": 934270.732048 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2652, "high": 0.2662, "low": 0.2611, "close": 0.2611, "volume": 6571045.71, "close_time": 1751169599999, "quote_volume": 1730312.427252, "trades": 10558, "taker_buy_base": 2925434.71, "taker_buy_quote": 770670.449456 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2612, "high": 0.2649, "low": 0.2606, "close": 0.2649, "volume": 5935139.86, "close_time": 1751183999999, "quote_volume": 1558613.441928, "trades": 8569, "taker_buy_base": 3140857.79, "taker_buy_quote": 825212.159025 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.265, "high": 0.2702, "low": 0.2649, "close": 0.2666, "volume": 15014407.99, "close_time": 1751198399999, "quote_volume": 4013244.137527, "trades": 19709, "taker_buy_base": 7681652.61, "taker_buy_quote": 2053263.916202 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.2666, "high": 0.2689, "low": 0.2625, "close": 0.2643, "volume": 12385023.88, "close_time": 1751212799999, "quote_volume": 3290448.063701, "trades": 19362, "taker_buy_base": 5890432.75, "taker_buy_quote": 1566770.915757 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2643, "high": 0.2688, "low": 0.2637, "close": 0.2682, "volume": 9204445.96, "close_time": 1751227199999, "quote_volume": 2448066.114122, "trades": 18008, "taker_buy_base": 4858792.42, "taker_buy_quote": 1292254.44016 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2682, "high": 0.2864, "low": 0.2656, "close": 0.2784, "volume": 44242426.2, "close_time": 1751241599999, "quote_volume": 12374689.280568, "trades": 60846, "taker_buy_base": 21618264.05, "taker_buy_quote": 6047498.37424 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2784, "high": 0.2789, "low": 0.2703, "close": 0.2711, "volume": 20602927.55, "close_time": 1751255999999, "quote_volume": 5661691.464289, "trades": 33080, "taker_buy_base": 10731711.73, "taker_buy_quote": 2950372.033028 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.271, "high": 0.2741, "low": 0.2657, "close": 0.2727, "volume": 22336852.0, "close_time": 1751270399999, "quote_volume": 6043100.658794, "trades": 26986, "taker_buy_base": 10433537.59, "taker_buy_quote": 2824739.231723 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.2727, "high": 0.2733, "low": 0.2665, "close": 0.267, "volume": 16672213.71, "close_time": 1751284799999, "quote_volume": 4486638.797775, "trades": 23389, "taker_buy_base": 8039436.85, "taker_buy_quote": 2163494.760393 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.267, "high": 0.2718, "low": 0.2623, "close": 0.2682, "volume": 38321311.32, "close_time": 1751299199999, "quote_volume": 10195602.51383, "trades": 53746, "taker_buy_base": 18952414.17, "taker_buy_quote": 5042801.926812 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2682, "high": 0.2751, "low": 0.2664, "close": 0.2747, "volume": 21522746.64, "close_time": 1751313599999, "quote_volume": 5804802.58687, "trades": 34652, "taker_buy_base": 11343444.41, "taker_buy_quote": 3059881.498602 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2747, "high": 0.2751, "low": 0.2659, "close": 0.2665, "volume": 16796216.11, "close_time": 1751327999999, "quote_volume": 4539274.403195, "trades": 23661, "taker_buy_base": 6819731.06, "taker_buy_quote": 1843141.156348 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2665, "high": 0.2686, "low": 0.2643, "close": 0.265, "volume": 10683631.02, "close_time": 1751342399999, "quote_volume": 2845403.635609, "trades": 19978, "taker_buy_base": 5511573.36, "taker_buy_quote": 1468761.789556 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2651, "high": 0.2653, "low": 0.2592, "close": 0.2632, "volume": 14313866.9, "close_time": 1751356799999, "quote_volume": 3752663.983051, "trades": 19421, "taker_buy_base": 6434064.44, "taker_buy_quote": 1686637.713026 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2632, "high": 0.2633, "low": 0.2574, "close": 0.2584, "volume": 13081708.64, "close_time": 1751371199999, "quote_volume": 3400235.843269, "trades": 17340, "taker_buy_base": 5575530.0, "taker_buy_quote": 1451024.923079 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2584, "high": 0.2606, "low": 0.2548, "close": 0.2561, "volume": 27591512.54, "close_time": 1751385599999, "quote_volume": 7111374.823263, "trades": 35707, "taker_buy_base": 12612851.19, "taker_buy_quote": 3251176.08908 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.2561, "high": 0.2569, "low": 0.252, "close": 0.2526, "volume": 12586134.78, "close_time": 1751399999999, "quote_volume": 3197177.221748, "trades": 18951, "taker_buy_base": 5584582.53, "taker_buy_quote": 1419396.721477 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.2526, "high": 0.2552, "low": 0.2506, "close": 0.2527, "volume": 8365483.13, "close_time": 1751414399999, "quote_volume": 2114652.457197, "trades": 13507, "taker_buy_base": 4275140.55, "taker_buy_quote": 1081345.070903 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2526, "high": 0.2555, "low": 0.2492, "close": 0.2538, "volume": 12879301.5, "close_time": 1751428799999, "quote_volume": 3253000.151195, "trades": 17552, "taker_buy_base": 5799728.46, "taker_buy_quote": 1466014.863737 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2539, "high": 0.2606, "low": 0.2528, "close": 0.2596, "volume": 13892555.63, "close_time": 1751443199999, "quote_volume": 3584512.852657, "trades": 20771, "taker_buy_base": 7478185.57, "taker_buy_quote": 1929659.032198 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2596, "high": 0.2628, "low": 0.2595, "close": 0.2599, "volume": 13702824.04, "close_time": 1751457599999, "quote_volume": 3576436.131526, "trades": 16889, "taker_buy_base": 7684791.81, "taker_buy_quote": 2006047.227027 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.26, "high": 0.2679, "low": 0.2585, "close": 0.2671, "volume": 29633028.52, "close_time": 1751471999999, "quote_volume": 7798049.486013, "trades": 38368, "taker_buy_base": 13703524.88, "taker_buy_quote": 3607565.833475 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2671, "high": 0.2793, "low": 0.2666, "close": 0.2784, "volume": 59056745.55, "close_time": 1751486399999, "quote_volume": 16195379.747258, "trades": 81121, "taker_buy_base": 28652094.15, "taker_buy_quote": 7856390.613682 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2784, "high": 0.2822, "low": 0.276, "close": 0.276, "volume": 27083361.33, "close_time": 1751500799999, "quote_volume": 7542223.816688, "trades": 35813, "taker_buy_base": 13000323.46, "taker_buy_quote": 3622009.679897 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2761, "high": 0.2815, "low": 0.2754, "close": 0.2778, "volume": 15483584.99, "close_time": 1751515199999, "quote_volume": 4311713.073859, "trades": 26306, "taker_buy_base": 8354536.42, "taker_buy_quote": 2326254.931335 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2777, "high": 0.287, "low": 0.277, "close": 0.2868, "volume": 21108429.48, "close_time": 1751529599999, "quote_volume": 5982977.357586, "trades": 31973, "taker_buy_base": 11431180.3, "taker_buy_quote": 3238908.490695 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2868, "high": 0.2875, "low": 0.2775, "close": 0.2795, "volume": 22584750.24, "close_time": 1751543999999, "quote_volume": 6392952.266458, "trades": 30487, "taker_buy_base": 9225348.6, "taker_buy_quote": 2612340.397167 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2795, "high": 0.2846, "low": 0.2696, "close": 0.2702, "volume": 59547190.11, "close_time": 1751558399999, "quote_volume": 16612763.763966, "trades": 72336, "taker_buy_base": 29692061.71, "taker_buy_quote": 8297857.187544 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2701, "high": 0.2746, "low": 0.2699, "close": 0.2742, "volume": 17101898.64, "close_time": 1751572799999, "quote_volume": 4656906.183311, "trades": 22893, "taker_buy_base": 9278202.35, "taker_buy_quote": 2526758.123334 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2742, "high": 0.2815, "low": 0.2738, "close": 0.2761, "volume": 14976876.16, "close_time": 1751587199999, "quote_volume": 4155654.191684, "trades": 19977, "taker_buy_base": 8919668.43, "taker_buy_quote": 2475959.883096 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.276, "high": 0.2807, "low": 0.2717, "close": 0.2724, "volume": 15919819.21, "close_time": 1751601599999, "quote_volume": 4383498.099257, "trades": 23235, "taker_buy_base": 7210400.27, "taker_buy_quote": 1987767.514337 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2724, "high": 0.2735, "low": 0.2638, "close": 0.2642, "volume": 24850276.73, "close_time": 1751615999999, "quote_volume": 6675624.294856, "trades": 33232, "taker_buy_base": 9790268.5, "taker_buy_quote": 2629383.05951 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.2642, "high": 0.2661, "low": 0.261, "close": 0.2621, "volume": 16615774.48, "close_time": 1751630399999, "quote_volume": 4376930.960042, "trades": 24787, "taker_buy_base": 8209101.66, "taker_buy_quote": 2162527.144876 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2621, "high": 0.2631, "low": 0.2522, "close": 0.2529, "volume": 33582764.5, "close_time": 1751644799999, "quote_volume": 8631596.015051, "trades": 52546, "taker_buy_base": 15658590.03, "taker_buy_quote": 4025555.517274 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.2528, "high": 0.2533, "low": 0.2479, "close": 0.2492, "volume": 26266612.33, "close_time": 1751659199999, "quote_volume": 6571706.77439, "trades": 41576, "taker_buy_base": 13071105.43, "taker_buy_quote": 3270749.279122 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.2491, "high": 0.2566, "low": 0.2487, "close": 0.2532, "volume": 15672596.25, "close_time": 1751673599999, "quote_volume": 3965521.40698, "trades": 20471, "taker_buy_base": 8455040.5, "taker_buy_quote": 2138350.019534 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2533, "high": 0.2564, "low": 0.2529, "close": 0.2546, "volume": 9224799.2, "close_time": 1751687999999, "quote_volume": 2350457.715754, "trades": 16141, "taker_buy_base": 4171571.28, "taker_buy_quote": 1063217.496137 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2547, "high": 0.2575, "low": 0.2512, "close": 0.2544, "volume": 10256379.23, "close_time": 1751702399999, "quote_volume": 2611857.735966, "trades": 16223, "taker_buy_base": 4918876.15, "taker_buy_quote": 1253657.344434 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2544, "high": 0.2556, "low": 0.252, "close": 0.2547, "volume": 8356117.73, "close_time": 1751716799999, "quote_volume": 2121425.073343, "trades": 13949, "taker_buy_base": 4419779.94, "taker_buy_quote": 1122655.072315 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2547, "high": 0.255, "low": 0.2519, "close": 0.2537, "volume": 5803372.95, "close_time": 1751731199999, "quote_volume": 1471387.525389, "trades": 11602, "taker_buy_base": 2925226.37, "taker_buy_quote": 741681.901837 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2538, "high": 0.2547, "low": 0.249, "close": 0.2526, "volume": 11682039.31, "close_time": 1751745599999, "quote_volume": 2941088.491588, "trades": 18051, "taker_buy_base": 5002332.83, "taker_buy_quote": 1261156.016061 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2525, "high": 0.257, "low": 0.2515, "close": 0.255, "volume": 9991735.0, "close_time": 1751759999999, "quote_volume": 2543739.781019, "trades": 12609, "taker_buy_base": 5393713.7, "taker_buy_quote": 1372979.047111 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2551, "high": 0.2554, "low": 0.2531, "close": 0.2544, "volume": 4306026.19, "close_time": 1751774399999, "quote_volume": 1093472.424004, "trades": 7239, "taker_buy_base": 1898199.91, "taker_buy_quote": 482136.55157 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2544, "high": 0.2556, "low": 0.2533, "close": 0.2543, "volume": 4504993.64, "close_time": 1751788799999, "quote_volume": 1146958.741298, "trades": 8630, "taker_buy_base": 2234911.77, "taker_buy_quote": 569071.412297 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2543, "high": 0.2556, "low": 0.2531, "close": 0.255, "volume": 6402635.96, "close_time": 1751803199999, "quote_volume": 1628084.29707, "trades": 11883, "taker_buy_base": 3103233.73, "taker_buy_quote": 789284.523412 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2551, "high": 0.2629, "low": 0.2545, "close": 0.2602, "volume": 24751367.19, "close_time": 1751817599999, "quote_volume": 6424160.481949, "trades": 33438, "taker_buy_base": 12436745.66, "taker_buy_quote": 3227627.549983 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.2603, "high": 0.2619, "low": 0.2569, "close": 0.26, "volume": 11222597.5, "close_time": 1751831999999, "quote_volume": 2917724.301898, "trades": 18093, "taker_buy_base": 4673361.3, "taker_buy_quote": 1215024.973646 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.26, "high": 0.2678, "low": 0.2596, "close": 0.2619, "volume": 16884097.25, "close_time": 1751846399999, "quote_volume": 4456212.557363, "trades": 27188, "taker_buy_base": 7632536.83, "taker_buy_quote": 2012436.969297 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2619, "high": 0.2677, "low": 0.2607, "close": 0.2666, "volume": 12833947.77, "close_time": 1751860799999, "quote_volume": 3388993.325065, "trades": 24482, "taker_buy_base": 5988804.57, "taker_buy_quote": 1581823.07057 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2666, "high": 0.2687, "low": 0.2635, "close": 0.2664, "volume": 15871103.72, "close_time": 1751875199999, "quote_volume": 4226128.013067, "trades": 24002, "taker_buy_base": 7248393.74, "taker_buy_quote": 1929959.506815 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.2663, "high": 0.2667, "low": 0.2613, "close": 0.2623, "volume": 12996338.8, "close_time": 1751889599999, "quote_volume": 3422328.049668, "trades": 19585, "taker_buy_base": 6167539.65, "taker_buy_quote": 1624894.910287 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2623, "high": 0.2636, "low": 0.2569, "close": 0.2593, "volume": 20187571.03, "close_time": 1751903999999, "quote_volume": 5250652.680435, "trades": 34729, "taker_buy_base": 9982497.33, "taker_buy_quote": 2596349.707349 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2594, "high": 0.2622, "low": 0.2556, "close": 0.2589, "volume": 17405143.18, "close_time": 1751918399999, "quote_volume": 4496497.951984, "trades": 31053, "taker_buy_base": 8583343.47, "taker_buy_quote": 2217639.25278 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.2589, "high": 0.2589, "low": 0.2532, "close": 0.2563, "volume": 14728728.14, "close_time": 1751932799999, "quote_volume": 3759387.299577, "trades": 27576, "taker_buy_base": 6411388.48, "taker_buy_quote": 1636614.999959 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2563, "high": 0.2583, "low": 0.2518, "close": 0.2542, "volume": 14793786.26, "close_time": 1751947199999, "quote_volume": 3767181.61957, "trades": 23971, "taker_buy_base": 6559442.94, "taker_buy_quote": 1670767.128409 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2541, "high": 0.2562, "low": 0.2532, "close": 0.2549, "volume": 6562176.2, "close_time": 1751961599999, "quote_volume": 1672397.233267, "trades": 14860, "taker_buy_base": 3265603.06, "taker_buy_quote": 832459.737106 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2548, "high": 0.2592, "low": 0.2519, "close": 0.259, "volume": 12367167.47, "close_time": 1751975999999, "quote_volume": 3165399.534647, "trades": 19369, "taker_buy_base": 6741049.57, "taker_buy_quote": 1726652.963611 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2591, "high": 0.2619, "low": 0.253, "close": 0.2542, "volume": 14998474.66, "close_time": 1751990399999, "quote_volume": 3855166.059928, "trades": 28348, "taker_buy_base": 6701097.65, "taker_buy_quote": 1723120.903463 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2542, "high": 0.265, "low": 0.2522, "close": 0.2635, "volume": 22075864.52, "close_time": 1752004799999, "quote_volume": 5748816.800809, "trades": 33680, "taker_buy_base": 9511416.52, "taker_buy_quote": 2475681.755531 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2635, "high": 0.2662, "low": 0.2604, "close": 0.2655, "volume": 12852456.82, "close_time": 1752019199999, "quote_volume": 3388990.214434, "trades": 20224, "taker_buy_base": 5942957.6, "taker_buy_quote": 1567402.687112 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2655, "high": 0.2664, "low": 0.261, "close": 0.2623, "volume": 12041066.94, "close_time": 1752033599999, "quote_volume": 3167035.657407, "trades": 18491, "taker_buy_base": 5101420.83, "taker_buy_quote": 1342416.066594 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2624, "high": 0.2684, "low": 0.2621, "close": 0.2661, "volume": 10383234.39, "close_time": 1752047999999, "quote_volume": 2759586.089664, "trades": 20568, "taker_buy_base": 5076277.06, "taker_buy_quote": 1348780.783374 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2662, "high": 0.2707, "low": 0.264, "close": 0.2694, "volume": 16214305.54, "close_time": 1752062399999, "quote_volume": 4333469.19509, "trades": 24546, "taker_buy_base": 8144206.39, "taker_buy_quote": 2176587.084809 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2694, "high": 0.2749, "low": 0.2671, "close": 0.269, "volume": 28873291.99, "close_time": 1752076799999, "quote_volume": 7826536.055785, "trades": 45573, "taker_buy_base": 14901099.49, "taker_buy_quote": 4042765.345881 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.269, "high": 0.2851, "low": 0.2683, "close": 0.2834, "volume": 44522363.26, "close_time": 1752091199999, "quote_volume": 12342601.973465, "trades": 55603, "taker_buy_base": 24107224.81, "taker_buy_quote": 6680610.038935 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2835, "high": 0.291, "low": 0.2772, "close": 0.2874, "volume": 60528601.32, "close_time": 1752105599999, "quote_volume": 17192214.790778, "trades": 79451, "taker_buy_base": 30371470.29, "taker_buy_quote": 8632858.501126 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2874, "high": 0.2915, "low": 0.2848, "close": 0.2886, "volume": 26086607.68, "close_time": 1752119999999, "quote_volume": 7536396.59278, "trades": 40327, "taker_buy_base": 14121035.64, "taker_buy_quote": 4080779.094594 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2886, "high": 0.2936, "low": 0.286, "close": 0.2913, "volume": 17376959.25, "close_time": 1752134399999, "quote_volume": 5029180.962983, "trades": 30836, "taker_buy_base": 9335996.33, "taker_buy_quote": 2703364.909292 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2912, "high": 0.2945, "low": 0.2871, "close": 0.2883, "volume": 22785960.0, "close_time": 1752148799999, "quote_volume": 6626609.652552, "trades": 33914, "taker_buy_base": 10960895.92, "taker_buy_quote": 3187489.714075 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2882, "high": 0.2979, "low": 0.2855, "close": 0.291, "volume": 30504187.21, "close_time": 1752163199999, "quote_volume": 8882899.281859, "trades": 47765, "taker_buy_base": 16088209.48, "taker_buy_quote": 4686804.65713 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.291, "high": 0.307, "low": 0.2909, "close": 0.3018, "volume": 42647718.61, "close_time": 1752177599999, "quote_volume": 12845230.815566, "trades": 74042, "taker_buy_base": 22349405.05, "taker_buy_quote": 6729059.568993 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.3017, "high": 0.3217, "low": 0.3016, "close": 0.3175, "volume": 43482199.88, "close_time": 1752191999999, "quote_volume": 13635470.752931, "trades": 84244, "taker_buy_base": 22679028.05, "taker_buy_quote": 7110088.192539 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3176, "high": 0.3283, "low": 0.3095, "close": 0.328, "volume": 31083020.47, "close_time": 1752206399999, "quote_volume": 9887756.460148, "trades": 62491, "taker_buy_base": 13915665.88, "taker_buy_quote": 4430872.859188 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.3281, "high": 0.39, "low": 0.3252, "close": 0.345, "volume": 287346115.92, "close_time": 1752220799999, "quote_volume": 101688698.999067, "trades": 432945, "taker_buy_base": 143612528.18, "taker_buy_quote": 50842169.487491 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3451, "high": 0.3883, "low": 0.3451, "close": 0.3548, "volume": 237477592.91, "close_time": 1752235199999, "quote_volume": 87781117.303819, "trades": 433795, "taker_buy_base": 127373280.99, "taker_buy_quote": 47066394.655452 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.3548, "high": 0.3587, "low": 0.338, "close": 0.3411, "volume": 96496987.38, "close_time": 1752249599999, "quote_volume": 33880461.194723, "trades": 194725, "taker_buy_base": 43366732.27, "taker_buy_quote": 15248063.540546 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.3412, "high": 0.3517, "low": 0.337, "close": 0.3511, "volume": 44411052.44, "close_time": 1752263999999, "quote_volume": 15336314.690181, "trades": 96450, "taker_buy_base": 21755113.44, "taker_buy_quote": 7517260.91182 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3512, "high": 0.3512, "low": 0.3301, "close": 0.3379, "volume": 28942740.43, "close_time": 1752278399999, "quote_volume": 9820506.378456, "trades": 77639, "taker_buy_base": 12515353.36, "taker_buy_quote": 4245253.818484 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3379, "high": 0.3438, "low": 0.3274, "close": 0.3362, "volume": 35587499.88, "close_time": 1752292799999, "quote_volume": 11921116.738156, "trades": 81908, "taker_buy_base": 17739125.52, "taker_buy_quote": 5947056.432073 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.3362, "high": 0.3373, "low": 0.3279, "close": 0.3349, "volume": 30725489.88, "close_time": 1752307199999, "quote_volume": 10202407.815334, "trades": 67284, "taker_buy_base": 14695359.13, "taker_buy_quote": 4881110.167289 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.3349, "high": 0.34, "low": 0.3337, "close": 0.3344, "volume": 22721859.1, "close_time": 1752321599999, "quote_volume": 7662411.683923, "trades": 52938, "taker_buy_base": 11683857.56, "taker_buy_quote": 3941859.133845 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.3344, "high": 0.3359, "low": 0.3121, "close": 0.3156, "volume": 73353201.3, "close_time": 1752335999999, "quote_volume": 23601592.436682, "trades": 121289, "taker_buy_base": 31064503.65, "taker_buy_quote": 9985558.149185 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3156, "high": 0.3249, "low": 0.3143, "close": 0.324, "volume": 16502449.8, "close_time": 1752350399999, "quote_volume": 5296593.859351, "trades": 40461, "taker_buy_base": 7944026.95, "taker_buy_quote": 2549007.65176 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3241, "high": 0.3243, "low": 0.3176, "close": 0.3226, "volume": 12325899.01, "close_time": 1752364799999, "quote_volume": 3953586.03371, "trades": 26490, "taker_buy_base": 5180145.02, "taker_buy_quote": 1661915.776068 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3227, "high": 0.3257, "low": 0.3195, "close": 0.3245, "volume": 16362269.07, "close_time": 1752379199999, "quote_volume": 5278888.638054, "trades": 42677, "taker_buy_base": 7880676.78, "taker_buy_quote": 2544268.079789 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.3245, "high": 0.3349, "low": 0.3229, "close": 0.3341, "volume": 26239356.28, "close_time": 1752393599999, "quote_volume": 8620625.985494, "trades": 53752, "taker_buy_base": 13197594.92, "taker_buy_quote": 4337271.162925 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.3342, "high": 0.3392, "low": 0.3252, "close": 0.3365, "volume": 30694316.82, "close_time": 1752407999999, "quote_volume": 10204821.781525, "trades": 62443, "taker_buy_base": 15039059.79, "taker_buy_quote": 5002386.852168 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.3364, "high": 0.3528, "low": 0.3342, "close": 0.3443, "volume": 61698628.77, "close_time": 1752422399999, "quote_volume": 21280544.795283, "trades": 125300, "taker_buy_base": 29595120.1, "taker_buy_quote": 10213078.298349 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.3444, "high": 0.3518, "low": 0.3375, "close": 0.3465, "volume": 26858644.82, "close_time": 1752436799999, "quote_volume": 9269383.751892, "trades": 64868, "taker_buy_base": 13450615.25, "taker_buy_quote": 4644963.004177 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.3465, "high": 0.3512, "low": 0.3365, "close": 0.3429, "volume": 23798159.67, "close_time": 1752451199999, "quote_volume": 8166404.684779, "trades": 61419, "taker_buy_base": 10226979.18, "taker_buy_quote": 3511425.41602 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.343, "high": 0.3591, "low": 0.3395, "close": 0.3538, "volume": 53622840.12, "close_time": 1752465599999, "quote_volume": 18810829.944329, "trades": 116418, "taker_buy_base": 24402484.73, "taker_buy_quote": 8559509.483339 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.3538, "high": 0.3624, "low": 0.3463, "close": 0.3537, "volume": 47891526.65, "close_time": 1752479999999, "quote_volume": 16941393.220549, "trades": 94124, "taker_buy_base": 22882046.07, "taker_buy_quote": 8098142.466379 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.3537, "high": 0.3604, "low": 0.3455, "close": 0.3515, "volume": 44117079.02, "close_time": 1752494399999, "quote_volume": 15590047.344969, "trades": 86334, "taker_buy_base": 19747976.29, "taker_buy_quote": 6980457.8663 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.3514, "high": 0.3538, "low": 0.3388, "close": 0.3423, "volume": 44455506.1, "close_time": 1752508799999, "quote_volume": 15416868.142895, "trades": 91370, "taker_buy_base": 19215745.03, "taker_buy_quote": 6662569.457747 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.3423, "high": 0.3481, "low": 0.3353, "close": 0.3372, "volume": 26950365.86, "close_time": 1752523199999, "quote_volume": 9203567.72712, "trades": 61065, "taker_buy_base": 11398834.92, "taker_buy_quote": 3894575.955755 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.3372, "high": 0.339, "low": 0.3292, "close": 0.3372, "volume": 18483459.49, "close_time": 1752537599999, "quote_volume": 6195017.931824, "trades": 39756, "taker_buy_base": 7859050.36, "taker_buy_quote": 2637227.185242 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3371, "high": 0.3392, "low": 0.3209, "close": 0.3257, "volume": 37280610.13, "close_time": 1752551999999, "quote_volume": 12265505.479142, "trades": 71618, "taker_buy_base": 16513683.31, "taker_buy_quote": 5435850.268251 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3256, "high": 0.3338, "low": 0.3216, "close": 0.3296, "volume": 24067086.29, "close_time": 1752566399999, "quote_volume": 7940083.898424, "trades": 47365, "taker_buy_base": 11555060.32, "taker_buy_quote": 3813923.353099 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.3296, "high": 0.3424, "low": 0.327, "close": 0.337, "volume": 44245961.62, "close_time": 1752580799999, "quote_volume": 14936812.0746, "trades": 71094, "taker_buy_base": 20648755.32, "taker_buy_quote": 6970853.970725 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.3371, "high": 0.3499, "low": 0.3321, "close": 0.3467, "volume": 71923998.56, "close_time": 1752595199999, "quote_volume": 24573047.091954, "trades": 140447, "taker_buy_base": 35175905.74, "taker_buy_quote": 12015761.349608 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.3467, "high": 0.3602, "low": 0.3417, "close": 0.3433, "volume": 51552014.45, "close_time": 1752609599999, "quote_volume": 18132588.807912, "trades": 109302, "taker_buy_base": 26281718.04, "taker_buy_quote": 9260081.982909 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.3433, "high": 0.3638, "low": 0.3421, "close": 0.3611, "volume": 32536688.86, "close_time": 1752623999999, "quote_volume": 11585520.205147, "trades": 63470, "taker_buy_base": 15442045.55, "taker_buy_quote": 5497698.118783 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.361, "high": 0.3644, "low": 0.3138, "close": 0.3521, "volume": 53577168.43, "close_time": 1752638399999, "quote_volume": 18842167.723348, "trades": 79837, "taker_buy_base": 22618182.0, "taker_buy_quote": 7924325.251897 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.3522, "high": 0.3648, "low": 0.3461, "close": 0.3614, "volume": 39505970.06, "close_time": 1752652799999, "quote_volume": 14003762.532919, "trades": 71417, "taker_buy_base": 20751040.19, "taker_buy_quote": 7364054.489259 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.3613, "high": 0.3649, "low": 0.3564, "close": 0.3641, "volume": 27278284.33, "close_time": 1752667199999, "quote_volume": 9839654.782608, "trades": 62085, "taker_buy_base": 12063693.85, "taker_buy_quote": 4354469.788411 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.3641, "high": 0.3697, "low": 0.3579, "close": 0.366, "volume": 49861728.26, "close_time": 1752681599999, "quote_volume": 18147101.833082, "trades": 121556, "taker_buy_base": 23884554.74, "taker_buy_quote": 8694767.242292 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.366, "high": 0.3764, "low": 0.3646, "close": 0.3737, "volume": 42100578.83, "close_time": 1752695999999, "quote_volume": 15627674.98093, "trades": 97038, "taker_buy_base": 21635510.84, "taker_buy_quote": 8033861.147378 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.3737, "high": 0.3837, "low": 0.367, "close": 0.3716, "volume": 42159727.13, "close_time": 1752710399999, "quote_volume": 15848219.712865, "trades": 87082, "taker_buy_base": 19125751.73, "taker_buy_quote": 7194648.256401 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3717, "high": 0.3811, "low": 0.3591, "close": 0.3626, "volume": 44942772.16, "close_time": 1752724799999, "quote_volume": 16639570.959487, "trades": 104105, "taker_buy_base": 20333775.45, "taker_buy_quote": 7533534.397826 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.3626, "high": 0.378, "low": 0.36, "close": 0.3759, "volume": 37903453.27, "close_time": 1752739199999, "quote_volume": 14012221.121611, "trades": 82538, "taker_buy_base": 19022871.0, "taker_buy_quote": 7042193.182702 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.3759, "high": 0.3875, "low": 0.3731, "close": 0.3796, "volume": 46814197.25, "close_time": 1752753599999, "quote_volume": 17869022.022111, "trades": 104932, "taker_buy_base": 24644347.57, "taker_buy_quote": 9406971.605961 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.3796, "high": 0.3871, "low": 0.3721, "close": 0.378, "volume": 45762287.54, "close_time": 1752767999999, "quote_volume": 17361781.740168, "trades": 118885, "taker_buy_base": 19716785.31, "taker_buy_quote": 7482241.942391 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.3779, "high": 0.3795, "low": 0.3653, "close": 0.3662, "volume": 37103330.02, "close_time": 1752782399999, "quote_volume": 13789632.625677, "trades": 91794, "taker_buy_base": 16393279.08, "taker_buy_quote": 6094189.342025 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.3662, "high": 0.3884, "low": 0.3605, "close": 0.3786, "volume": 47107230.45, "close_time": 1752796799999, "quote_volume": 17787702.514822, "trades": 123517, "taker_buy_base": 23117082.86, "taker_buy_quote": 8732917.653731 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3787, "high": 0.4039, "low": 0.3742, "close": 0.3949, "volume": 62612131.05, "close_time": 1752811199999, "quote_volume": 24625467.454265, "trades": 139080, "taker_buy_base": 32715692.45, "taker_buy_quote": 12872465.504672 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.395, "high": 0.4064, "low": 0.3923, "close": 0.3992, "volume": 51090123.21, "close_time": 1752825599999, "quote_volume": 20446297.686632, "trades": 130924, "taker_buy_base": 23486668.96, "taker_buy_quote": 9402941.008433 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.3993, "high": 0.4165, "low": 0.3955, "close": 0.4004, "volume": 71551059.56, "close_time": 1752839999999, "quote_volume": 29114873.238591, "trades": 170889, "taker_buy_base": 33087721.16, "taker_buy_quote": 13477661.345374 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4004, "high": 0.4087, "low": 0.3839, "close": 0.3891, "volume": 63628037.94, "close_time": 1752854399999, "quote_volume": 25197143.552197, "trades": 155425, "taker_buy_base": 27683125.33, "taker_buy_quote": 10973956.411346 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.389, "high": 0.4015, "low": 0.3868, "close": 0.3895, "volume": 26019412.92, "close_time": 1752868799999, "quote_volume": 10218148.10372, "trades": 80999, "taker_buy_base": 12784139.53, "taker_buy_quote": 5024164.769534 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.3895, "high": 0.3947, "low": 0.3779, "close": 0.3901, "volume": 26507484.83, "close_time": 1752883199999, "quote_volume": 10249610.359301, "trades": 76533, "taker_buy_base": 12168665.1, "taker_buy_quote": 4712101.098843 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3902, "high": 0.4004, "low": 0.3795, "close": 0.4003, "volume": 26124052.09, "close_time": 1752897599999, "quote_volume": 10249200.512656, "trades": 70426, "taker_buy_base": 12183787.25, "taker_buy_quote": 4783223.733547 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4003, "high": 0.4055, "low": 0.3943, "close": 0.3969, "volume": 17140601.41, "close_time": 1752911999999, "quote_volume": 6836032.765501, "trades": 52149, "taker_buy_base": 8633903.7, "taker_buy_quote": 3443113.688297 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.397, "high": 0.4031, "low": 0.393, "close": 0.3958, "volume": 15468553.43, "close_time": 1752926399999, "quote_volume": 6155815.822997, "trades": 48272, "taker_buy_base": 7322409.26, "taker_buy_quote": 2915171.298639 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.3958, "high": 0.4107, "low": 0.3946, "close": 0.4073, "volume": 30348592.95, "close_time": 1752940799999, "quote_volume": 12161907.166083, "trades": 69734, "taker_buy_base": 15532823.23, "taker_buy_quote": 6227647.516078 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4072, "high": 0.4276, "low": 0.405, "close": 0.413, "volume": 49312865.94, "close_time": 1752955199999, "quote_volume": 20508834.431812, "trades": 118902, "taker_buy_base": 25164194.22, "taker_buy_quote": 10463318.003047 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4129, "high": 0.4417, "low": 0.411, "close": 0.4338, "volume": 60214622.5, "close_time": 1752969599999, "quote_volume": 25879531.353357, "trades": 141627, "taker_buy_base": 30672630.36, "taker_buy_quote": 13180713.004242 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4339, "high": 0.4579, "low": 0.4275, "close": 0.4545, "volume": 61752693.58, "close_time": 1752983999999, "quote_volume": 27491190.927957, "trades": 169539, "taker_buy_base": 34177844.06, "taker_buy_quote": 15225918.701248 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4546, "high": 0.4749, "low": 0.4508, "close": 0.4589, "volume": 80588841.3, "close_time": 1752998399999, "quote_volume": 37255450.440105, "trades": 219822, "taker_buy_base": 42346413.89, "taker_buy_quote": 19580896.152341 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4589, "high": 0.5071, "low": 0.4581, "close": 0.4967, "volume": 113814960.1, "close_time": 1753012799999, "quote_volume": 55164544.031027, "trades": 330870, "taker_buy_base": 58154326.63, "taker_buy_quote": 28217453.671502 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4968, "high": 0.5229, "low": 0.4717, "close": 0.5184, "volume": 128758752.49, "close_time": 1753027199999, "quote_volume": 63899476.271386, "trades": 363066, "taker_buy_base": 61956802.09, "taker_buy_quote": 30770917.140149 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.5184, "high": 0.5257, "low": 0.4907, "close": 0.5044, "volume": 76265939.82, "close_time": 1753041599999, "quote_volume": 38608701.824837, "trades": 278186, "taker_buy_base": 35494463.41, "taker_buy_quote": 17975669.221592 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.5044, "high": 0.5073, "low": 0.4835, "close": 0.4914, "volume": 39605730.13, "close_time": 1753055999999, "quote_volume": 19592221.023274, "trades": 155520, "taker_buy_base": 18269812.45, "taker_buy_quote": 9042740.475563 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4915, "high": 0.5089, "low": 0.4854, "close": 0.4969, "volume": 48428605.19, "close_time": 1753070399999, "quote_volume": 23991047.755655, "trades": 168682, "taker_buy_base": 22768110.5, "taker_buy_quote": 11286380.644046 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.497, "high": 0.5111, "low": 0.4937, "close": 0.5026, "volume": 41539274.57, "close_time": 1753084799999, "quote_volume": 20855371.947984, "trades": 166448, "taker_buy_base": 20135201.7, "taker_buy_quote": 10113544.787905 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.5026, "high": 0.504, "low": 0.4886, "close": 0.5022, "volume": 57882610.97, "close_time": 1753099199999, "quote_volume": 28790811.431722, "trades": 167147, "taker_buy_base": 25907440.31, "taker_buy_quote": 12874945.471331 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.5022, "high": 0.5919, "low": 0.4916, "close": 0.53, "volume": 403866794.57, "close_time": 1753113599999, "quote_volume": 219335471.020939, "trades": 831760, "taker_buy_base": 202277443.27, "taker_buy_quote": 109722421.293747 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.5301, "high": 0.5555, "low": 0.5163, "close": 0.5224, "volume": 168196767.39, "close_time": 1753127999999, "quote_volume": 90457674.558113, "trades": 434191, "taker_buy_base": 81660866.8, "taker_buy_quote": 43982089.297275 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.5224, "high": 0.5266, "low": 0.5033, "close": 0.5171, "volume": 53174473.94, "close_time": 1753142399999, "quote_volume": 27332753.268131, "trades": 215385, "taker_buy_base": 24334272.49, "taker_buy_quote": 12518625.962871 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.5172, "high": 0.5391, "low": 0.4961, "close": 0.5115, "volume": 102470701.99, "close_time": 1753156799999, "quote_volume": 52835884.114108, "trades": 339642, "taker_buy_base": 45414395.9, "taker_buy_quote": 23443331.889066 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.5114, "high": 0.512, "low": 0.49, "close": 0.4945, "volume": 88231740.94, "close_time": 1753171199999, "quote_volume": 44003784.657566, "trades": 214661, "taker_buy_base": 40738924.84, "taker_buy_quote": 20316080.391561 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4946, "high": 0.5106, "low": 0.4672, "close": 0.5046, "volume": 106136406.7, "close_time": 1753185599999, "quote_volume": 52096391.813241, "trades": 288989, "taker_buy_base": 53512795.92, "taker_buy_quote": 26301755.138683 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.5046, "high": 0.528, "low": 0.4829, "close": 0.5105, "volume": 88895249.22, "close_time": 1753199999999, "quote_volume": 44833413.499304, "trades": 270999, "taker_buy_base": 43447751.36, "taker_buy_quote": 21955190.296871 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.5104, "high": 0.5165, "low": 0.4932, "close": 0.4953, "volume": 48732081.44, "close_time": 1753214399999, "quote_volume": 24665810.522569, "trades": 166042, "taker_buy_base": 24035312.75, "taker_buy_quote": 12171477.115294 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4953, "high": 0.5104, "low": 0.4934, "close": 0.5084, "volume": 31898848.91, "close_time": 1753228799999, "quote_volume": 16008351.837773, "trades": 99318, "taker_buy_base": 15582672.35, "taker_buy_quote": 7822285.057264 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.5084, "high": 0.5098, "low": 0.4834, "close": 0.4865, "volume": 38169734.4, "close_time": 1753243199999, "quote_volume": 18892816.827325, "trades": 114972, "taker_buy_base": 16024103.76, "taker_buy_quote": 7939722.618023 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4866, "high": 0.4924, "low": 0.4711, "close": 0.4773, "volume": 28096245.4, "close_time": 1753257599999, "quote_volume": 13543014.4346, "trades": 88034, "taker_buy_base": 13098857.78, "taker_buy_quote": 6321156.192851 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4772, "high": 0.4825, "low": 0.4615, "close": 0.4678, "volume": 54915402.4, "close_time": 1753271999999, "quote_volume": 25849390.324908, "trades": 107401, "taker_buy_base": 24866700.48, "taker_buy_quote": 11710822.310276 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4677, "high": 0.47, "low": 0.44, "close": 0.4679, "volume": 92127249.62, "close_time": 1753286399999, "quote_volume": 41942729.177112, "trades": 232197, "taker_buy_base": 43027272.43, "taker_buy_quote": 19595029.579289 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4678, "high": 0.4716, "low": 0.4443, "close": 0.4666, "volume": 61707033.79, "close_time": 1753300799999, "quote_volume": 28328746.526468, "trades": 175593, "taker_buy_base": 29644461.0, "taker_buy_quote": 13615503.175072 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4665, "high": 0.4719, "low": 0.441, "close": 0.4603, "volume": 51698730.15, "close_time": 1753315199999, "quote_volume": 23539494.693676, "trades": 149413, "taker_buy_base": 23669462.27, "taker_buy_quote": 10783472.613357 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4603, "high": 0.488, "low": 0.4525, "close": 0.476, "volume": 63035156.85, "close_time": 1753329599999, "quote_volume": 29804917.430656, "trades": 171795, "taker_buy_base": 30561340.14, "taker_buy_quote": 14445820.812121 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.476, "high": 0.4805, "low": 0.4244, "close": 0.4481, "volume": 110958923.4, "close_time": 1753343999999, "quote_volume": 50032342.27628, "trades": 294624, "taker_buy_base": 45994017.7, "taker_buy_quote": 20740772.199993 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.448, "high": 0.4816, "low": 0.4427, "close": 0.4775, "volume": 91618308.17, "close_time": 1753358399999, "quote_volume": 42715746.743229, "trades": 246281, "taker_buy_base": 43174189.61, "taker_buy_quote": 20126260.350175 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.4774, "high": 0.511, "low": 0.471, "close": 0.4943, "volume": 131542686.11, "close_time": 1753372799999, "quote_volume": 64618872.161075, "trades": 360461, "taker_buy_base": 68006466.63, "taker_buy_quote": 33411331.47145 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4943, "high": 0.4988, "low": 0.474, "close": 0.4947, "volume": 62068154.04, "close_time": 1753387199999, "quote_volume": 30133181.974648, "trades": 180440, "taker_buy_base": 30705081.22, "taker_buy_quote": 14910467.471084 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4946, "high": 0.5004, "low": 0.466, "close": 0.4719, "volume": 38774373.76, "close_time": 1753401599999, "quote_volume": 18722589.522838, "trades": 117363, "taker_buy_base": 19500394.89, "taker_buy_quote": 9431520.902246 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.472, "high": 0.4954, "low": 0.465, "close": 0.4911, "volume": 79073567.01, "close_time": 1753415999999, "quote_volume": 37785383.636358, "trades": 236322, "taker_buy_base": 38088571.88, "taker_buy_quote": 18222831.80922 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.491, "high": 0.5117, "low": 0.4747, "close": 0.5056, "volume": 108493623.51, "close_time": 1753430399999, "quote_volume": 53882295.380097, "trades": 281164, "taker_buy_base": 56761180.44, "taker_buy_quote": 28203391.785739 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.5056, "high": 0.58, "low": 0.5027, "close": 0.5671, "volume": 228687350.18, "close_time": 1753444799999, "quote_volume": 125663363.095013, "trades": 633777, "taker_buy_base": 120069286.44, "taker_buy_quote": 65921706.750203 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.5671, "high": 0.5885, "low": 0.5439, "close": 0.5661, "volume": 180931164.95, "close_time": 1753459199999, "quote_volume": 102103630.143676, "trades": 529341, "taker_buy_base": 88890700.54, "taker_buy_quote": 50190327.592328 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.5661, "high": 0.5688, "low": 0.5312, "close": 0.5396, "volume": 86500252.36, "close_time": 1753473599999, "quote_volume": 47097864.265921, "trades": 265628, "taker_buy_base": 44393948.49, "taker_buy_quote": 24171519.687811 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.5396, "high": 0.6245, "low": 0.5356, "close": 0.6019, "volume": 141874440.23, "close_time": 1753487999999, "quote_volume": 83887679.431937, "trades": 450664, "taker_buy_base": 76082929.55, "taker_buy_quote": 44875895.114203 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6019, "high": 0.6214, "low": 0.5766, "close": 0.5848, "volume": 99897308.74, "close_time": 1753502399999, "quote_volume": 59654356.207292, "trades": 293824, "taker_buy_base": 50663530.18, "taker_buy_quote": 30268313.057518 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.5847, "high": 0.6104, "low": 0.5792, "close": 0.5903, "volume": 62779080.97, "close_time": 1753516799999, "quote_volume": 37177713.426561, "trades": 192758, "taker_buy_base": 32328282.38, "taker_buy_quote": 19155138.80542 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.5903, "high": 0.5983, "low": 0.5697, "close": 0.5742, "volume": 63886125.11, "close_time": 1753531199999, "quote_volume": 37507480.999464, "trades": 178182, "taker_buy_base": 30196980.04, "taker_buy_quote": 17738885.463882 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.5743, "high": 0.579, "low": 0.5542, "close": 0.5623, "volume": 61417872.41, "close_time": 1753545599999, "quote_volume": 34833726.134679, "trades": 139850, "taker_buy_base": 28327051.66, "taker_buy_quote": 16066115.566697 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.5622, "high": 0.5996, "low": 0.5582, "close": 0.5932, "volume": 61827052.33, "close_time": 1753559999999, "quote_volume": 35794697.463268, "trades": 170151, "taker_buy_base": 31704292.67, "taker_buy_quote": 18361982.511364 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.5931, "high": 0.635, "low": 0.5812, "close": 0.6186, "volume": 84745429.2, "close_time": 1753574399999, "quote_volume": 51424576.99779, "trades": 225585, "taker_buy_base": 42151049.78, "taker_buy_quote": 25598714.88657 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6185, "high": 0.65, "low": 0.6114, "close": 0.6128, "volume": 69130953.32, "close_time": 1753588799999, "quote_volume": 43463913.804332, "trades": 231596, "taker_buy_base": 33627287.52, "taker_buy_quote": 21173280.465955 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.6128, "high": 0.6303, "low": 0.6062, "close": 0.6133, "volume": 35358210.27, "close_time": 1753603199999, "quote_volume": 21870399.921359, "trades": 115017, "taker_buy_base": 17254710.46, "taker_buy_quote": 10676598.888379 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.6133, "high": 0.6276, "low": 0.6054, "close": 0.6127, "volume": 46014467.38, "close_time": 1753617599999, "quote_volume": 28233058.448897, "trades": 126559, "taker_buy_base": 24081399.37, "taker_buy_quote": 14785869.136411 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.6127, "high": 0.6486, "low": 0.6091, "close": 0.6449, "volume": 69541011.29, "close_time": 1753631999999, "quote_volume": 43686465.5733, "trades": 240108, "taker_buy_base": 34722286.96, "taker_buy_quote": 21821657.284023 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.6449, "high": 0.6876, "low": 0.6416, "close": 0.6669, "volume": 118908547.81, "close_time": 1753646399999, "quote_volume": 79134936.813332, "trades": 384391, "taker_buy_base": 59906262.9, "taker_buy_quote": 39892166.534524 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.6669, "high": 0.6859, "low": 0.6534, "close": 0.6697, "volume": 53699109.4, "close_time": 1753660799999, "quote_volume": 36075325.01686, "trades": 212782, "taker_buy_base": 23947675.49, "taker_buy_quote": 16111379.037129 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6697, "high": 0.6942, "low": 0.651, "close": 0.6705, "volume": 70488247.29, "close_time": 1753675199999, "quote_volume": 46941767.887073, "trades": 263634, "taker_buy_base": 34231486.66, "taker_buy_quote": 22812550.214459 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.6704, "high": 0.7, "low": 0.6668, "close": 0.6804, "volume": 81379735.45, "close_time": 1753689599999, "quote_volume": 55824481.166119, "trades": 301914, "taker_buy_base": 41622371.79, "taker_buy_quote": 28569524.193451 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.6803, "high": 0.6969, "low": 0.6644, "close": 0.6677, "volume": 49427595.94, "close_time": 1753703999999, "quote_volume": 33653034.607352, "trades": 171580, "taker_buy_base": 21426586.07, "taker_buy_quote": 14589745.1208 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.6678, "high": 0.685, "low": 0.6403, "close": 0.6571, "volume": 91708061.44, "close_time": 1753718399999, "quote_volume": 60549160.565925, "trades": 281163, "taker_buy_base": 41907271.36, "taker_buy_quote": 27703881.958481 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.657, "high": 0.6836, "low": 0.6308, "close": 0.639, "volume": 67633296.0, "close_time": 1753732799999, "quote_volume": 44422350.416177, "trades": 249545, "taker_buy_base": 32805968.42, "taker_buy_quote": 21565773.855909 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.639, "high": 0.6455, "low": 0.6251, "close": 0.6335, "volume": 47731484.86, "close_time": 1753747199999, "quote_volume": 30347898.72186, "trades": 197588, "taker_buy_base": 26409025.3, "taker_buy_quote": 16810494.291104 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6335, "high": 0.6393, "low": 0.5945, "close": 0.6219, "volume": 76509378.04, "close_time": 1753761599999, "quote_volume": 47106027.312235, "trades": 244955, "taker_buy_base": 37982852.87, "taker_buy_quote": 23416678.193805 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.6219, "high": 0.6439, "low": 0.6174, "close": 0.6398, "volume": 55255312.35, "close_time": 1753775999999, "quote_volume": 34869990.318554, "trades": 193908, "taker_buy_base": 29217223.13, "taker_buy_quote": 18448542.466712 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.6399, "high": 0.6409, "low": 0.606, "close": 0.6115, "volume": 45625705.53, "close_time": 1753790399999, "quote_volume": 28250066.463181, "trades": 158548, "taker_buy_base": 20653714.12, "taker_buy_quote": 12788893.488062 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.6115, "high": 0.615, "low": 0.5651, "close": 0.5834, "volume": 104140447.45, "close_time": 1753804799999, "quote_volume": 61110932.113168, "trades": 321000, "taker_buy_base": 48254852.93, "taker_buy_quote": 28353115.015865 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.5835, "high": 0.5853, "low": 0.5632, "close": 0.5701, "volume": 55909263.76, "close_time": 1753819199999, "quote_volume": 32011511.853056, "trades": 193194, "taker_buy_base": 27287742.74, "taker_buy_quote": 15633067.908385 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.57, "high": 0.5772, "low": 0.5542, "close": 0.5708, "volume": 49554280.74, "close_time": 1753833599999, "quote_volume": 28088842.448293, "trades": 162537, "taker_buy_base": 24655206.48, "taker_buy_quote": 13987556.824951 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.5709, "high": 0.5905, "low": 0.5537, "close": 0.5767, "volume": 56275162.11, "close_time": 1753847999999, "quote_volume": 32372634.155832, "trades": 231905, "taker_buy_base": 28104927.37, "taker_buy_quote": 16198191.071701 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.5767, "high": 0.5894, "low": 0.5652, "close": 0.582, "volume": 35592837.86, "close_time": 1753862399999, "quote_volume": 20539304.686079, "trades": 153900, "taker_buy_base": 17167029.09, "taker_buy_quote": 9919736.891029 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.5819, "high": 0.5965, "low": 0.5541, "close": 0.5588, "volume": 55650183.88, "close_time": 1753876799999, "quote_volume": 32009413.928623, "trades": 212126, "taker_buy_base": 25825946.96, "taker_buy_quote": 14894719.907473 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.5588, "high": 0.5793, "low": 0.5402, "close": 0.5455, "volume": 84349078.63, "close_time": 1753891199999, "quote_volume": 47337339.340534, "trades": 307185, "taker_buy_base": 39746099.4, "taker_buy_quote": 22330056.323894 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.5456, "high": 0.5958, "low": 0.533, "close": 0.593, "volume": 146426534.4, "close_time": 1753905599999, "quote_volume": 82661064.335743, "trades": 453836, "taker_buy_base": 72255875.86, "taker_buy_quote": 40847851.859173 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.593, "high": 0.6112, "low": 0.5783, "close": 0.6082, "volume": 102920594.01, "close_time": 1753919999999, "quote_volume": 61554507.654613, "trades": 365926, "taker_buy_base": 51901813.95, "taker_buy_quote": 31049298.289176 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.6083, "high": 0.6384, "low": 0.5954, "close": 0.6344, "volume": 83119288.35, "close_time": 1753934399999, "quote_volume": 51699697.734366, "trades": 317574, "taker_buy_base": 43017776.32, "taker_buy_quote": 26752453.643314 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.6344, "high": 0.6758, "low": 0.6279, "close": 0.6593, "volume": 79577734.86, "close_time": 1753948799999, "quote_volume": 51816623.526124, "trades": 265194, "taker_buy_base": 38413690.92, "taker_buy_quote": 25022643.863488 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.6592, "high": 0.6835, "low": 0.6569, "close": 0.6708, "volume": 71012019.9, "close_time": 1753963199999, "quote_volume": 47596339.008066, "trades": 271728, "taker_buy_base": 35917030.77, "taker_buy_quote": 24092411.807218 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.6708, "high": 0.6738, "low": 0.6075, "close": 0.6129, "volume": 123204864.24, "close_time": 1753977599999, "quote_volume": 78768099.676436, "trades": 392937, "taker_buy_base": 56443334.09, "taker_buy_quote": 36119277.965315 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.6128, "high": 0.6349, "low": 0.583, "close": 0.5883, "volume": 83703100.42, "close_time": 1753991999999, "quote_volume": 51082226.57361, "trades": 295175, "taker_buy_base": 39359927.72, "taker_buy_quote": 24089806.272636 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.5883, "high": 0.5955, "low": 0.5609, "close": 0.5695, "volume": 103577797.53, "close_time": 1754006399999, "quote_volume": 59595957.151527, "trades": 329667, "taker_buy_base": 49762209.9, "taker_buy_quote": 28651301.929106 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5696, "high": 0.6154, "low": 0.5591, "close": 0.5945, "volume": 153875789.28, "close_time": 1754020799999, "quote_volume": 90913037.401484, "trades": 529381, "taker_buy_base": 80128949.63, "taker_buy_quote": 47391187.005781 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.5944, "high": 0.5992, "low": 0.5664, "close": 0.5939, "volume": 97156076.51, "close_time": 1754035199999, "quote_volume": 56659761.344826, "trades": 290150, "taker_buy_base": 49287583.64, "taker_buy_quote": 28763792.425648 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.5939, "high": 0.6028, "low": 0.5696, "close": 0.6007, "volume": 98235576.03, "close_time": 1754049599999, "quote_volume": 57393854.394656, "trades": 259432, "taker_buy_base": 50355451.23, "taker_buy_quote": 29432422.445952 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.6007, "high": 0.6222, "low": 0.577, "close": 0.5972, "volume": 171658625.75, "close_time": 1754063999999, "quote_volume": 103366705.963902, "trades": 444384, "taker_buy_base": 80501048.5, "taker_buy_quote": 48491737.89091 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.5972, "high": 0.6073, "low": 0.5711, "close": 0.5943, "volume": 114043223.63, "close_time": 1754078399999, "quote_volume": 67341825.260201, "trades": 347739, "taker_buy_base": 50867967.87, "taker_buy_quote": 30058657.028212 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.5943, "high": 0.5985, "low": 0.5546, "close": 0.5795, "volume": 132019573.16, "close_time": 1754092799999, "quote_volume": 75805962.784745, "trades": 362661, "taker_buy_base": 62976886.0, "taker_buy_quote": 36171914.993802 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5794, "high": 0.5955, "low": 0.5739, "close": 0.5806, "volume": 55271695.67, "close_time": 1754107199999, "quote_volume": 32344586.303723, "trades": 162777, "taker_buy_base": 26509604.84, "taker_buy_quote": 15515085.905309 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.5806, "high": 0.5859, "low": 0.5391, "close": 0.553, "volume": 80915226.91, "close_time": 1754121599999, "quote_volume": 45115717.410917, "trades": 173320, "taker_buy_base": 41777951.49, "taker_buy_quote": 23282156.866772 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.553, "high": 0.5549, "low": 0.5336, "close": 0.5388, "volume": 65323500.5, "close_time": 1754135999999, "quote_volume": 35401987.589542, "trades": 149611, "taker_buy_base": 33112417.62, "taker_buy_quote": 17952325.643189 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.5388, "high": 0.5497, "low": 0.5215, "close": 0.5391, "volume": 78310542.08, "close_time": 1754150399999, "quote_volume": 42192818.852741, "trades": 174523, "taker_buy_base": 33629796.46, "taker_buy_quote": 18124755.680727 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.5391, "high": 0.5453, "low": 0.515, "close": 0.5305, "volume": 68991330.03, "close_time": 1754164799999, "quote_volume": 36496551.63683, "trades": 178385, "taker_buy_base": 32156535.88, "taker_buy_quote": 17008229.640537 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.5306, "high": 0.5406, "low": 0.5122, "close": 0.5217, "volume": 43940338.44, "close_time": 1754179199999, "quote_volume": 23070684.491756, "trades": 120219, "taker_buy_base": 21858577.8, "taker_buy_quote": 11492664.748506 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5217, "high": 0.5396, "low": 0.511, "close": 0.5345, "volume": 66572209.99, "close_time": 1754193599999, "quote_volume": 35118050.800373, "trades": 170917, "taker_buy_base": 29892629.51, "taker_buy_quote": 15764666.626778 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.5345, "high": 0.5499, "low": 0.5313, "close": 0.5498, "volume": 64228859.89, "close_time": 1754207999999, "quote_volume": 34812094.523045, "trades": 142486, "taker_buy_base": 33366881.68, "taker_buy_quote": 18092997.165685 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.5497, "high": 0.567, "low": 0.5477, "close": 0.5607, "volume": 88411233.73, "close_time": 1754222399999, "quote_volume": 49326931.692769, "trades": 210492, "taker_buy_base": 43240388.31, "taker_buy_quote": 24125296.275994 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.5607, "high": 0.5849, "low": 0.5544, "close": 0.5803, "volume": 87937857.62, "close_time": 1754236799999, "quote_volume": 50413544.585698, "trades": 225825, "taker_buy_base": 42441809.48, "taker_buy_quote": 24344905.772532 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.5803, "high": 0.607, "low": 0.5773, "close": 0.593, "volume": 57027727.38, "close_time": 1754251199999, "quote_volume": 33751938.162341, "trades": 167261, "taker_buy_base": 29114766.49, "taker_buy_quote": 17247463.315337 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.593, "high": 0.6067, "low": 0.5867, "close": 0.5937, "volume": 39614276.02, "close_time": 1754265599999, "quote_volume": 23578574.931927, "trades": 138454, "taker_buy_base": 19285940.15, "taker_buy_quote": 11482027.183146 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5938, "high": 0.6286, "low": 0.5898, "close": 0.6163, "volume": 87386632.03, "close_time": 1754279999999, "quote_volume": 53410641.337626, "trades": 265238, "taker_buy_base": 46106884.5, "taker_buy_quote": 28174061.404937 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.6163, "high": 0.6268, "low": 0.5938, "close": 0.6225, "volume": 76446188.53, "close_time": 1754294399999, "quote_volume": 46434391.085315, "trades": 168895, "taker_buy_base": 35215002.55, "taker_buy_quote": 21426111.065332 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.6225, "high": 0.6346, "low": 0.6059, "close": 0.6113, "volume": 72151177.08, "close_time": 1754308799999, "quote_volume": 44671539.29063, "trades": 161270, "taker_buy_base": 34175016.24, "taker_buy_quote": 21146986.724779 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.6113, "high": 0.6411, "low": 0.6093, "close": 0.6214, "volume": 94454455.43, "close_time": 1754323199999, "quote_volume": 58742661.575253, "trades": 241882, "taker_buy_base": 46481190.63, "taker_buy_quote": 28904423.835138 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.6214, "high": 0.6228, "low": 0.5976, "close": 0.5999, "volume": 53277164.11, "close_time": 1754337599999, "quote_volume": 32490345.331284, "trades": 168727, "taker_buy_base": 24509828.82, "taker_buy_quote": 14963091.294744 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.5999, "high": 0.6109, "low": 0.5991, "close": 0.604, "volume": 41691971.64, "close_time": 1754351999999, "quote_volume": 25234689.776371, "trades": 111203, "taker_buy_base": 23094296.42, "taker_buy_quote": 13979798.450548 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.604, "high": 0.6084, "low": 0.5847, "close": 0.587, "volume": 38515211.72, "close_time": 1754366399999, "quote_volume": 22974826.359, "trades": 105648, "taker_buy_base": 16982274.8, "taker_buy_quote": 10137923.331303 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.5871, "high": 0.5923, "low": 0.5795, "close": 0.5805, "volume": 34304522.71, "close_time": 1754380799999, "quote_volume": 20082781.922785, "trades": 97943, "taker_buy_base": 15698658.37, "taker_buy_quote": 9192831.688995 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.5804, "high": 0.5968, "low": 0.5736, "close": 0.592, "volume": 46469917.99, "close_time": 1754395199999, "quote_volume": 27221476.533349, "trades": 178299, "taker_buy_base": 24171548.33, "taker_buy_quote": 14165320.195398 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.5921, "high": 0.6071, "low": 0.569, "close": 0.5771, "volume": 95755078.09, "close_time": 1754409599999, "quote_volume": 56458790.393442, "trades": 316283, "taker_buy_base": 48696791.31, "taker_buy_quote": 28713759.945578 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.577, "high": 0.5838, "low": 0.5676, "close": 0.5755, "volume": 36190800.31, "close_time": 1754423999999, "quote_volume": 20840897.542113, "trades": 152224, "taker_buy_base": 16627526.23, "taker_buy_quote": 9577042.181256 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.5756, "high": 0.5867, "low": 0.5655, "close": 0.5799, "volume": 22913191.56, "close_time": 1754438399999, "quote_volume": 13253666.904336, "trades": 103714, "taker_buy_base": 11850370.25, "taker_buy_quote": 6859188.247915 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.5798, "high": 0.586, "low": 0.5583, "close": 0.5597, "volume": 29197056.13, "close_time": 1754452799999, "quote_volume": 16669898.873136, "trades": 122433, "taker_buy_base": 13385534.19, "taker_buy_quote": 7646710.488366 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.5597, "high": 0.5944, "low": 0.5564, "close": 0.5861, "volume": 49307143.1, "close_time": 1754467199999, "quote_volume": 28602462.863265, "trades": 174096, "taker_buy_base": 25292066.75, "taker_buy_quote": 14675944.80755 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.5861, "high": 0.5871, "low": 0.5616, "close": 0.5686, "volume": 34871637.14, "close_time": 1754481599999, "quote_volume": 19959449.303582, "trades": 138296, "taker_buy_base": 17724014.69, "taker_buy_quote": 10142466.812368 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.5685, "high": 0.5936, "low": 0.5582, "close": 0.5931, "volume": 52300292.72, "close_time": 1754495999999, "quote_volume": 29994114.295136, "trades": 203123, "taker_buy_base": 26886336.32, "taker_buy_quote": 15429781.262424 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.5931, "high": 0.6069, "low": 0.5873, "close": 0.5986, "volume": 38583054.04, "close_time": 1754510399999, "quote_volume": 22978213.980827, "trades": 150484, "taker_buy_base": 19607309.86, "taker_buy_quote": 11678777.886806 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.5987, "high": 0.605, "low": 0.5921, "close": 0.6013, "volume": 18250994.57, "close_time": 1754524799999, "quote_volume": 10911492.67549, "trades": 76305, "taker_buy_base": 7947879.64, "taker_buy_quote": 4751904.785439 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.6013, "high": 0.6167, "low": 0.5944, "close": 0.5979, "volume": 34606852.91, "close_time": 1754539199999, "quote_volume": 20869291.169962, "trades": 112210, "taker_buy_base": 16963695.91, "taker_buy_quote": 10231379.118488 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.598, "high": 0.6077, "low": 0.5843, "close": 0.6008, "volume": 43427230.48, "close_time": 1754553599999, "quote_volume": 25934898.016163, "trades": 120620, "taker_buy_base": 20014589.92, "taker_buy_quote": 11947902.033436 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.6008, "high": 0.6428, "low": 0.6002, "close": 0.631, "volume": 89238659.18, "close_time": 1754567999999, "quote_volume": 55862310.000807, "trades": 260415, "taker_buy_base": 48701971.19, "taker_buy_quote": 30454572.279383 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.631, "high": 0.6385, "low": 0.6157, "close": 0.6195, "volume": 53133822.74, "close_time": 1754582399999, "quote_volume": 33281469.887804, "trades": 201058, "taker_buy_base": 24111650.66, "taker_buy_quote": 15108642.259793 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.6194, "high": 0.6404, "low": 0.608, "close": 0.64, "volume": 37094286.49, "close_time": 1754596799999, "quote_volume": 23045253.984107, "trades": 132014, "taker_buy_base": 19213646.51, "taker_buy_quote": 11958779.291434 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.6399, "high": 0.6584, "low": 0.6326, "close": 0.6372, "volume": 49681626.95, "close_time": 1754611199999, "quote_volume": 31967877.145411, "trades": 177430, "taker_buy_base": 25337626.28, "taker_buy_quote": 16303061.037197 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.6372, "high": 0.6396, "low": 0.6223, "close": 0.6337, "volume": 44944490.31, "close_time": 1754625599999, "quote_volume": 28381218.587387, "trades": 175328, "taker_buy_base": 22095641.46, "taker_buy_quote": 13954858.236883 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.6337, "high": 0.6398, "low": 0.6146, "close": 0.6237, "volume": 31371440.32, "close_time": 1754639999999, "quote_volume": 19613295.24521, "trades": 122264, "taker_buy_base": 14116581.08, "taker_buy_quote": 8833143.714354 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.6237, "high": 0.628, "low": 0.6109, "close": 0.6211, "volume": 32269495.07, "close_time": 1754654399999, "quote_volume": 19892824.074215, "trades": 93240, "taker_buy_base": 15350176.8, "taker_buy_quote": 9462594.938607 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.621, "high": 0.6489, "low": 0.6131, "close": 0.6222, "volume": 63854671.22, "close_time": 1754668799999, "quote_volume": 40226625.232642, "trades": 219809, "taker_buy_base": 31803997.56, "taker_buy_quote": 20041313.852422 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.6222, "high": 0.669, "low": 0.6139, "close": 0.6607, "volume": 68461611.57, "close_time": 1754683199999, "quote_volume": 44244155.830584, "trades": 239355, "taker_buy_base": 33358798.27, "taker_buy_quote": 21567711.120985 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.6607, "high": 0.6626, "low": 0.642, "close": 0.6445, "volume": 24439240.01, "close_time": 1754697599999, "quote_volume": 15853446.776958, "trades": 85734, "taker_buy_base": 11884329.42, "taker_buy_quote": 7708630.795247 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6445, "high": 0.6546, "low": 0.6358, "close": 0.6531, "volume": 27094330.64, "close_time": 1754711999999, "quote_volume": 17552585.743165, "trades": 97781, "taker_buy_base": 12616914.94, "taker_buy_quote": 8174128.945855 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.6531, "high": 0.723, "low": 0.6523, "close": 0.7203, "volume": 107525684.91, "close_time": 1754726399999, "quote_volume": 74797705.087698, "trades": 340254, "taker_buy_base": 60485319.7, "taker_buy_quote": 42037375.584861 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.7202, "high": 0.7446, "low": 0.719, "close": 0.7348, "volume": 76070232.0, "close_time": 1754740799999, "quote_volume": 55733392.455226, "trades": 273826, "taker_buy_base": 39127854.24, "taker_buy_quote": 28668162.932708 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.7349, "high": 0.7609, "low": 0.7254, "close": 0.734, "volume": 109037419.23, "close_time": 1754755199999, "quote_volume": 80573779.545326, "trades": 345691, "taker_buy_base": 56282688.13, "taker_buy_quote": 41632599.706962 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.7339, "high": 0.7656, "low": 0.7334, "close": 0.7566, "volume": 61817915.23, "close_time": 1754769599999, "quote_volume": 46531064.151455, "trades": 239432, "taker_buy_base": 31125010.99, "taker_buy_quote": 23427001.22323 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.7565, "high": 0.7597, "low": 0.7335, "close": 0.7363, "volume": 45974634.99, "close_time": 1754783999999, "quote_volume": 34342973.482573, "trades": 182619, "taker_buy_base": 23157335.06, "taker_buy_quote": 17303849.698041 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.7364, "high": 0.7693, "low": 0.7337, "close": 0.7459, "volume": 62356352.71, "close_time": 1754798399999, "quote_volume": 46664363.208024, "trades": 244854, "taker_buy_base": 31966695.25, "taker_buy_quote": 23948933.323196 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.746, "high": 0.7629, "low": 0.7355, "close": 0.737, "volume": 58873191.33, "close_time": 1754812799999, "quote_volume": 44269629.158995, "trades": 218754, "taker_buy_base": 27679113.69, "taker_buy_quote": 20809895.881793 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.7371, "high": 0.7564, "low": 0.7172, "close": 0.7427, "volume": 65234249.6, "close_time": 1754827199999, "quote_volume": 48312409.241741, "trades": 238855, "taker_buy_base": 30786294.37, "taker_buy_quote": 22826198.735016 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.7427, "high": 0.81, "low": 0.7398, "close": 0.793, "volume": 98602870.48, "close_time": 1754841599999, "quote_volume": 76755527.678519, "trades": 322036, "taker_buy_base": 56269134.87, "taker_buy_quote": 43817934.346944 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.7929, "high": 0.7983, "low": 0.7699, "close": 0.7789, "volume": 51601351.43, "close_time": 1754855999999, "quote_volume": 40428895.489584, "trades": 196642, "taker_buy_base": 24704597.3, "taker_buy_quote": 19368060.625702 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.7788, "high": 0.8016, "low": 0.7656, "close": 0.7973, "volume": 33014286.81, "close_time": 1754870399999, "quote_volume": 25850332.553984, "trades": 147700, "taker_buy_base": 17432792.41, "taker_buy_quote": 13654452.801613 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.7973, "high": 0.8526, "low": 0.7936, "close": 0.8337, "volume": 117892312.11, "close_time": 1754884799999, "quote_volume": 97847046.514998, "trades": 392253, "taker_buy_base": 59514061.18, "taker_buy_quote": 49382273.533266 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.8338, "high": 0.8555, "low": 0.822, "close": 0.8259, "volume": 64897161.76, "close_time": 1754899199999, "quote_volume": 54489262.591039, "trades": 251319, "taker_buy_base": 32013886.51, "taker_buy_quote": 26932452.130371 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.8259, "high": 0.8336, "low": 0.7844, "close": 0.7906, "volume": 71247530.87, "close_time": 1754913599999, "quote_volume": 57856732.70154, "trades": 257386, "taker_buy_base": 32280952.01, "taker_buy_quote": 26216764.556652 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.7906, "high": 0.8183, "low": 0.7866, "close": 0.8175, "volume": 106826489.06, "close_time": 1754927999999, "quote_volume": 85762443.91582, "trades": 388290, "taker_buy_base": 57470062.93, "taker_buy_quote": 46171768.742952 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.8175, "high": 0.8284, "low": 0.787, "close": 0.7933, "volume": 50583209.8, "close_time": 1754942399999, "quote_volume": 40817245.219578, "trades": 236805, "taker_buy_base": 23583272.14, "taker_buy_quote": 19047583.535408 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.7933, "high": 0.8012, "low": 0.7711, "close": 0.7949, "volume": 37373898.76, "close_time": 1754956799999, "quote_volume": 29396176.371667, "trades": 181739, "taker_buy_base": 18305827.6, "taker_buy_quote": 14415718.140566 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7949, "high": 0.8174, "low": 0.7947, "close": 0.8157, "volume": 37230511.6, "close_time": 1754971199999, "quote_volume": 30161424.523977, "trades": 191577, "taker_buy_base": 20524134.4, "taker_buy_quote": 16623773.483083 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.8157, "high": 0.8167, "low": 0.782, "close": 0.7953, "volume": 42498300.67, "close_time": 1754985599999, "quote_volume": 33853001.88831, "trades": 175160, "taker_buy_base": 18338259.71, "taker_buy_quote": 14605602.901824 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.7954, "high": 0.8011, "low": 0.7537, "close": 0.777, "volume": 56626629.04, "close_time": 1754999999999, "quote_volume": 43738644.838365, "trades": 197211, "taker_buy_base": 26344857.06, "taker_buy_quote": 20349476.226265 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.7769, "high": 0.8432, "low": 0.771, "close": 0.817, "volume": 138442667.91, "close_time": 1755014399999, "quote_volume": 112800950.802039, "trades": 500986, "taker_buy_base": 66623404.1, "taker_buy_quote": 54311838.616728 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.817, "high": 0.8245, "low": 0.8031, "close": 0.8127, "volume": 53311538.33, "close_time": 1755028799999, "quote_volume": 43372320.840204, "trades": 286533, "taker_buy_base": 24678507.08, "taker_buy_quote": 20087036.714633 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.8128, "high": 0.8257, "low": 0.7819, "close": 0.81, "volume": 60683969.81, "close_time": 1755043199999, "quote_volume": 48869430.894558, "trades": 292610, "taker_buy_base": 30402187.54, "taker_buy_quote": 24475647.569606 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.81, "high": 0.832, "low": 0.79, "close": 0.7949, "volume": 57933519.57, "close_time": 1755057599999, "quote_volume": 46692836.586905, "trades": 268403, "taker_buy_base": 27768632.36, "taker_buy_quote": 22401533.599012 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.7948, "high": 0.8075, "low": 0.7778, "close": 0.7933, "volume": 43189990.8, "close_time": 1755071999999, "quote_volume": 34253856.146817, "trades": 193728, "taker_buy_base": 20928737.19, "taker_buy_quote": 16608847.019933 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.7932, "high": 0.82, "low": 0.7864, "close": 0.7985, "volume": 52089459.71, "close_time": 1755086399999, "quote_volume": 41834783.499888, "trades": 216941, "taker_buy_base": 24672992.45, "taker_buy_quote": 19823078.338526 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.7986, "high": 0.8073, "low": 0.7663, "close": 0.7741, "volume": 82787776.94, "close_time": 1755100799999, "quote_volume": 65090295.583829, "trades": 348454, "taker_buy_base": 40263917.84, "taker_buy_quote": 31692510.362795 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.7742, "high": 0.7917, "low": 0.766, "close": 0.7824, "volume": 39969640.82, "close_time": 1755115199999, "quote_volume": 31130590.93359, "trades": 205962, "taker_buy_base": 20661862.88, "taker_buy_quote": 16102115.669177 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.7824, "high": 0.7851, "low": 0.7596, "close": 0.7762, "volume": 39127441.37, "close_time": 1755129599999, "quote_volume": 30226268.071419, "trades": 174953, "taker_buy_base": 19805359.89, "taker_buy_quote": 15309518.504747 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.7763, "high": 0.7899, "low": 0.7553, "close": 0.7744, "volume": 52134774.68, "close_time": 1755143999999, "quote_volume": 40320413.535536, "trades": 205613, "taker_buy_base": 24047725.13, "taker_buy_quote": 18621716.749398 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.7744, "high": 0.7792, "low": 0.7246, "close": 0.7348, "volume": 85537950.83, "close_time": 1755158399999, "quote_volume": 63588163.170931, "trades": 237295, "taker_buy_base": 42688555.06, "taker_buy_quote": 31681788.627388 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.7348, "high": 0.735, "low": 0.7132, "close": 0.7287, "volume": 54438734.09, "close_time": 1755172799999, "quote_volume": 39480577.669851, "trades": 194135, "taker_buy_base": 26073453.6, "taker_buy_quote": 18920212.075654 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.7288, "high": 0.7559, "low": 0.6776, "close": 0.7398, "volume": 171753203.45, "close_time": 1755187199999, "quote_volume": 123878622.68695, "trades": 529095, "taker_buy_base": 82704559.63, "taker_buy_quote": 59746668.124617 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.7398, "high": 0.7445, "low": 0.7152, "close": 0.7334, "volume": 50810273.74, "close_time": 1755201599999, "quote_volume": 37089432.808981, "trades": 214742, "taker_buy_base": 24419931.98, "taker_buy_quote": 17840064.618538 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.7333, "high": 0.7353, "low": 0.7011, "close": 0.7159, "volume": 35350333.5, "close_time": 1755215999999, "quote_volume": 25352360.145003, "trades": 150247, "taker_buy_base": 16048549.5, "taker_buy_quote": 11524469.668045 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.7159, "high": 0.7331, "low": 0.6918, "close": 0.7229, "volume": 47302012.76, "close_time": 1755230399999, "quote_volume": 33671709.924767, "trades": 174418, "taker_buy_base": 23043485.47, "taker_buy_quote": 16412686.067588 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.7229, "high": 0.75, "low": 0.716, "close": 0.7379, "volume": 45192925.94, "close_time": 1755244799999, "quote_volume": 33246278.344433, "trades": 169946, "taker_buy_base": 22521788.23, "taker_buy_quote": 16568303.577273 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.738, "high": 0.7502, "low": 0.7189, "close": 0.719, "volume": 58687187.88, "close_time": 1755259199999, "quote_volume": 43093876.500768, "trades": 200166, "taker_buy_base": 27320881.34, "taker_buy_quote": 20070223.75469 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.719, "high": 0.7385, "low": 0.685, "close": 0.6911, "volume": 111019886.49, "close_time": 1755273599999, "quote_volume": 79205379.337572, "trades": 370193, "taker_buy_base": 49566619.03, "taker_buy_quote": 35391115.054281 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.691, "high": 0.7068, "low": 0.6837, "close": 0.704, "volume": 43705337.59, "close_time": 1755287999999, "quote_volume": 30344671.415737, "trades": 187381, "taker_buy_base": 19635590.54, "taker_buy_quote": 13642623.102338 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.704, "high": 0.7285, "low": 0.6984, "close": 0.7194, "volume": 26580278.22, "close_time": 1755302399999, "quote_volume": 18955793.185308, "trades": 118827, "taker_buy_base": 12484547.33, "taker_buy_quote": 8906986.400669 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.7194, "high": 0.7325, "low": 0.713, "close": 0.7304, "volume": 23797637.05, "close_time": 1755316799999, "quote_volume": 17210498.964582, "trades": 101375, "taker_buy_base": 12516391.35, "taker_buy_quote": 9055397.054358 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.7304, "high": 0.7375, "low": 0.7224, "close": 0.7339, "volume": 20332555.65, "close_time": 1755331199999, "quote_volume": 14828602.223616, "trades": 82373, "taker_buy_base": 9525937.35, "taker_buy_quote": 6951298.878849 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.734, "high": 0.7358, "low": 0.7051, "close": 0.7061, "volume": 30076037.44, "close_time": 1755345599999, "quote_volume": 21655192.676198, "trades": 98493, "taker_buy_base": 13244739.6, "taker_buy_quote": 9543295.900603 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.7061, "high": 0.7247, "low": 0.7055, "close": 0.7232, "volume": 35809564.74, "close_time": 1755359999999, "quote_volume": 25552312.271436, "trades": 125885, "taker_buy_base": 18093599.62, "taker_buy_quote": 12914847.673935 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.7231, "high": 0.727, "low": 0.711, "close": 0.7232, "volume": 13802361.07, "close_time": 1755374399999, "quote_volume": 9936473.777135, "trades": 63856, "taker_buy_base": 7034445.97, "taker_buy_quote": 5067312.62009 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.7232, "high": 0.7356, "low": 0.72, "close": 0.733, "volume": 14312527.18, "close_time": 1755388799999, "quote_volume": 10430252.052213, "trades": 54451, "taker_buy_base": 6932510.61, "taker_buy_quote": 5051739.72301 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.7331, "high": 0.7441, "low": 0.7237, "close": 0.7414, "volume": 18847243.1, "close_time": 1755403199999, "quote_volume": 13841168.456279, "trades": 83299, "taker_buy_base": 9126728.47, "taker_buy_quote": 6709539.428004 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.7415, "high": 0.746, "low": 0.7194, "close": 0.7222, "volume": 29642573.11, "close_time": 1755417599999, "quote_volume": 21678309.890632, "trades": 92369, "taker_buy_base": 15255826.54, "taker_buy_quote": 11160215.264086 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.7222, "high": 0.7402, "low": 0.7172, "close": 0.7233, "volume": 34465678.42, "close_time": 1755431999999, "quote_volume": 25109618.532031, "trades": 120649, "taker_buy_base": 16260207.36, "taker_buy_quote": 11834518.514939 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.7233, "high": 0.7239, "low": 0.7108, "close": 0.7229, "volume": 29638932.1, "close_time": 1755446399999, "quote_volume": 21255717.641935, "trades": 106465, "taker_buy_base": 14289396.78, "taker_buy_quote": 10250234.907993 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.7228, "high": 0.7284, "low": 0.7036, "close": 0.7114, "volume": 26348376.23, "close_time": 1755460799999, "quote_volume": 18826980.241427, "trades": 101274, "taker_buy_base": 11371888.19, "taker_buy_quote": 8125983.421718 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.7114, "high": 0.7212, "low": 0.7078, "close": 0.7093, "volume": 12515867.98, "close_time": 1755475199999, "quote_volume": 8927970.383826, "trades": 57990, "taker_buy_base": 6106659.14, "taker_buy_quote": 4356321.387185 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.7093, "high": 0.7165, "low": 0.6754, "close": 0.684, "volume": 46061846.0, "close_time": 1755489599999, "quote_volume": 31829141.666725, "trades": 179435, "taker_buy_base": 19581608.33, "taker_buy_quote": 13521736.479538 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.6839, "high": 0.6964, "low": 0.6753, "close": 0.6804, "volume": 25382867.76, "close_time": 1755503999999, "quote_volume": 17369207.267696, "trades": 110911, "taker_buy_base": 13287603.88, "taker_buy_quote": 9096437.127637 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.6805, "high": 0.6827, "low": 0.6683, "close": 0.6743, "volume": 33185476.27, "close_time": 1755518399999, "quote_volume": 22411398.700672, "trades": 121280, "taker_buy_base": 13441821.57, "taker_buy_quote": 9076112.430601 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.6742, "high": 0.6836, "low": 0.6666, "close": 0.6835, "volume": 31039361.36, "close_time": 1755532799999, "quote_volume": 20989141.567864, "trades": 146420, "taker_buy_base": 16375872.7, "taker_buy_quote": 11082918.373497 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.6835, "high": 0.6888, "low": 0.6713, "close": 0.6812, "volume": 22867463.48, "close_time": 1755547199999, "quote_volume": 15555045.496967, "trades": 113970, "taker_buy_base": 10654630.99, "taker_buy_quote": 7249654.050574 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.6812, "high": 0.6946, "low": 0.6758, "close": 0.6772, "volume": 20411111.98, "close_time": 1755561599999, "quote_volume": 13994858.015042, "trades": 90107, "taker_buy_base": 9443891.02, "taker_buy_quote": 6481067.298113 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6772, "high": 0.694, "low": 0.659, "close": 0.6607, "volume": 35139702.21, "close_time": 1755575999999, "quote_volume": 23705311.775387, "trades": 132679, "taker_buy_base": 14756514.73, "taker_buy_quote": 9976503.211335 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.6606, "high": 0.6657, "low": 0.6485, "close": 0.6528, "volume": 26559486.43, "close_time": 1755590399999, "quote_volume": 17404674.131464, "trades": 110626, "taker_buy_base": 11040609.44, "taker_buy_quote": 7238967.761323 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.6527, "high": 0.6643, "low": 0.648, "close": 0.6635, "volume": 22030676.65, "close_time": 1755604799999, "quote_volume": 14491169.741529, "trades": 103776, "taker_buy_base": 11439525.73, "taker_buy_quote": 7527629.170145 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.6636, "high": 0.6678, "low": 0.6307, "close": 0.6369, "volume": 62638790.4, "close_time": 1755619199999, "quote_volume": 40439315.389384, "trades": 208442, "taker_buy_base": 25657067.57, "taker_buy_quote": 16583418.908953 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.637, "high": 0.6422, "low": 0.6292, "close": 0.6339, "volume": 30147161.82, "close_time": 1755633599999, "quote_volume": 19141429.916767, "trades": 156855, "taker_buy_base": 13926763.49, "taker_buy_quote": 8847557.931065 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.6339, "high": 0.6471, "low": 0.6334, "close": 0.6362, "volume": 21148851.21, "close_time": 1755647999999, "quote_volume": 13549128.772682, "trades": 94923, "taker_buy_base": 9873319.76, "taker_buy_quote": 6325822.917479 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.6362, "high": 0.6516, "low": 0.6361, "close": 0.6417, "volume": 26849915.27, "close_time": 1755662399999, "quote_volume": 17324397.849351, "trades": 115384, "taker_buy_base": 14001050.38, "taker_buy_quote": 9036404.782069 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.6418, "high": 0.6551, "low": 0.6418, "close": 0.6492, "volume": 16845427.82, "close_time": 1755676799999, "quote_volume": 10927936.074455, "trades": 72221, "taker_buy_base": 9452349.97, "taker_buy_quote": 6133146.23439 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.6493, "high": 0.6582, "low": 0.6333, "close": 0.6407, "volume": 36575960.02, "close_time": 1755691199999, "quote_volume": 23702283.34715, "trades": 115280, "taker_buy_base": 17289474.55, "taker_buy_quote": 11212676.188414 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.6408, "high": 0.6595, "low": 0.6216, "close": 0.6472, "volume": 53950363.52, "close_time": 1755705599999, "quote_volume": 34581885.330916, "trades": 219222, "taker_buy_base": 25211316.78, "taker_buy_quote": 16164098.75447 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.6473, "high": 0.6617, "low": 0.6418, "close": 0.6582, "volume": 30551959.98, "close_time": 1755719999999, "quote_volume": 19938835.70206, "trades": 141870, "taker_buy_base": 16020547.26, "taker_buy_quote": 10461252.18445 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.6582, "high": 0.6626, "low": 0.6508, "close": 0.6571, "volume": 17669392.1, "close_time": 1755734399999, "quote_volume": 11604279.84634, "trades": 80411, "taker_buy_base": 8333800.26, "taker_buy_quote": 5474247.842638 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6572, "high": 0.6605, "low": 0.6408, "close": 0.6496, "volume": 24443312.25, "close_time": 1755748799999, "quote_volume": 15904773.043251, "trades": 109738, "taker_buy_base": 10783529.25, "taker_buy_quote": 7014151.676152 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.6496, "high": 0.6516, "low": 0.6371, "close": 0.6435, "volume": 12282929.16, "close_time": 1755763199999, "quote_volume": 7909411.92791, "trades": 74631, "taker_buy_base": 6026028.11, "taker_buy_quote": 3880874.084952 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.6436, "high": 0.6452, "low": 0.6291, "close": 0.6358, "volume": 17720778.19, "close_time": 1755777599999, "quote_volume": 11255003.907944, "trades": 81279, "taker_buy_base": 7689627.05, "taker_buy_quote": 4881398.123621 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.6358, "high": 0.6457, "low": 0.622, "close": 0.6237, "volume": 31808406.89, "close_time": 1755791999999, "quote_volume": 20120331.75113, "trades": 150304, "taker_buy_base": 14601504.3, "taker_buy_quote": 9240798.366049 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.6238, "high": 0.6318, "low": 0.6173, "close": 0.6232, "volume": 21022648.1, "close_time": 1755806399999, "quote_volume": 13106582.937316, "trades": 94255, "taker_buy_base": 9398450.85, "taker_buy_quote": 5862739.345481 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.6232, "high": 0.6356, "low": 0.6195, "close": 0.6289, "volume": 10166575.58, "close_time": 1755820799999, "quote_volume": 6398568.792666, "trades": 55817, "taker_buy_base": 4568266.57, "taker_buy_quote": 2874930.238025 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6288, "high": 0.6529, "low": 0.6287, "close": 0.6467, "volume": 24086830.47, "close_time": 1755835199999, "quote_volume": 15454362.215369, "trades": 108769, "taker_buy_base": 12389443.59, "taker_buy_quote": 7948934.51174 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.6467, "high": 0.6643, "low": 0.6445, "close": 0.6616, "volume": 33917209.7, "close_time": 1755849599999, "quote_volume": 22171953.202744, "trades": 133158, "taker_buy_base": 17586109.23, "taker_buy_quote": 11508860.646447 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.6616, "high": 0.6687, "low": 0.6378, "close": 0.6379, "volume": 42035576.67, "close_time": 1755863999999, "quote_volume": 27433087.754107, "trades": 126956, "taker_buy_base": 19922713.45, "taker_buy_quote": 13023528.199207 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.638, "high": 0.7383, "low": 0.6239, "close": 0.7251, "volume": 236333006.99, "close_time": 1755878399999, "quote_volume": 163227872.95971, "trades": 603842, "taker_buy_base": 123171786.65, "taker_buy_quote": 85134798.825531 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.7251, "high": 0.7447, "low": 0.7229, "close": 0.7416, "volume": 67801673.69, "close_time": 1755892799999, "quote_volume": 49788719.003728, "trades": 269695, "taker_buy_base": 32767099.93, "taker_buy_quote": 24083284.483278 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.7416, "high": 0.7536, "low": 0.7345, "close": 0.7533, "volume": 31233038.74, "close_time": 1755907199999, "quote_volume": 23202710.800337, "trades": 143106, "taker_buy_base": 15449062.32, "taker_buy_quote": 11481690.014734 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7532, "high": 0.7642, "low": 0.7376, "close": 0.7525, "volume": 62272687.44, "close_time": 1755921599999, "quote_volume": 46878883.094526, "trades": 245319, "taker_buy_base": 28957162.94, "taker_buy_quote": 21813179.569473 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.7525, "high": 0.7746, "low": 0.7328, "close": 0.7354, "volume": 51886566.36, "close_time": 1755935999999, "quote_volume": 39212894.689677, "trades": 185453, "taker_buy_base": 23241155.54, "taker_buy_quote": 17605215.813463 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.7354, "high": 0.7497, "low": 0.7316, "close": 0.7446, "volume": 24358586.56, "close_time": 1755950399999, "quote_volume": 18071635.094345, "trades": 116001, "taker_buy_base": 11090971.38, "taker_buy_quote": 8230645.000709 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.7446, "high": 0.7524, "low": 0.7333, "close": 0.7366, "volume": 27829788.54, "close_time": 1755964799999, "quote_volume": 20631976.412748, "trades": 135305, "taker_buy_base": 13008627.37, "taker_buy_quote": 9648947.823898 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.7366, "high": 0.7496, "low": 0.7347, "close": 0.7458, "volume": 15465523.98, "close_time": 1755979199999, "quote_volume": 11496114.840028, "trades": 67401, "taker_buy_base": 7545413.38, "taker_buy_quote": 5609906.351685 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.7459, "high": 0.7472, "low": 0.7346, "close": 0.7401, "volume": 13288229.69, "close_time": 1755993599999, "quote_volume": 9838573.656182, "trades": 60169, "taker_buy_base": 6621327.34, "taker_buy_quote": 4902582.961376 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.7401, "high": 0.7477, "low": 0.7165, "close": 0.7193, "volume": 28605948.28, "close_time": 1756007999999, "quote_volume": 20890602.721109, "trades": 107377, "taker_buy_base": 11721413.45, "taker_buy_quote": 8573374.175391 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.7193, "high": 0.7215, "low": 0.701, "close": 0.7074, "volume": 30873597.15, "close_time": 1756022399999, "quote_volume": 21909181.999513, "trades": 114511, "taker_buy_base": 14346102.85, "taker_buy_quote": 10184025.53688 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.7073, "high": 0.7112, "low": 0.6922, "close": 0.6958, "volume": 30472810.79, "close_time": 1756036799999, "quote_volume": 21348022.824565, "trades": 103834, "taker_buy_base": 12415607.06, "taker_buy_quote": 8697724.852886 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.6957, "high": 0.7082, "low": 0.693, "close": 0.6945, "volume": 34494246.24, "close_time": 1756051199999, "quote_volume": 24123490.65703, "trades": 130821, "taker_buy_base": 18934378.8, "taker_buy_quote": 13248171.76417 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.6946, "high": 0.7255, "low": 0.6818, "close": 0.7024, "volume": 78631139.37, "close_time": 1756065599999, "quote_volume": 55464584.61042, "trades": 272535, "taker_buy_base": 39280394.17, "taker_buy_quote": 27731663.211924 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.7025, "high": 0.7062, "low": 0.6826, "close": 0.6945, "volume": 32640597.23, "close_time": 1756079999999, "quote_volume": 22687579.250006, "trades": 163843, "taker_buy_base": 15938541.25, "taker_buy_quote": 11081026.662956 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6945, "high": 0.6994, "low": 0.6744, "close": 0.68, "volume": 28465675.21, "close_time": 1756094399999, "quote_volume": 19519283.936095, "trades": 131119, "taker_buy_base": 12401733.67, "taker_buy_quote": 8515930.824888 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.68, "high": 0.681, "low": 0.6442, "close": 0.6486, "volume": 54268952.64, "close_time": 1756108799999, "quote_volume": 36026148.968936, "trades": 174818, "taker_buy_base": 24749924.85, "taker_buy_quote": 16422195.053299 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.6485, "high": 0.6537, "low": 0.6333, "close": 0.6426, "volume": 33769531.98, "close_time": 1756123199999, "quote_volume": 21697145.983913, "trades": 131413, "taker_buy_base": 18571989.1, "taker_buy_quote": 11938060.795872 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.6425, "high": 0.6564, "low": 0.6396, "close": 0.6502, "volume": 44402345.34, "close_time": 1756137599999, "quote_volume": 28701916.24702, "trades": 160529, "taker_buy_base": 25000696.52, "taker_buy_quote": 16163854.6113 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.6502, "high": 0.6559, "low": 0.6313, "close": 0.6322, "volume": 28253455.76, "close_time": 1756151999999, "quote_volume": 18198457.898839, "trades": 123577, "taker_buy_base": 11067377.1, "taker_buy_quote": 7137250.292032 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.6323, "high": 0.6414, "low": 0.6145, "close": 0.6217, "volume": 52167849.45, "close_time": 1756166399999, "quote_volume": 32753829.167895, "trades": 216046, "taker_buy_base": 24262869.65, "taker_buy_quote": 15244313.16447 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6217, "high": 0.637, "low": 0.6171, "close": 0.6272, "volume": 30080756.91, "close_time": 1756180799999, "quote_volume": 18859922.792068, "trades": 133267, "taker_buy_base": 15733286.04, "taker_buy_quote": 9871665.656097 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.6272, "high": 0.6337, "low": 0.623, "close": 0.6274, "volume": 17799960.62, "close_time": 1756195199999, "quote_volume": 11176753.215102, "trades": 82402, "taker_buy_base": 8776379.92, "taker_buy_quote": 5511262.468004 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.6273, "high": 0.6366, "low": 0.6223, "close": 0.6266, "volume": 15189961.66, "close_time": 1756209599999, "quote_volume": 9567985.049397, "trades": 60139, "taker_buy_base": 7253283.01, "taker_buy_quote": 4577362.003617 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.6266, "high": 0.6428, "low": 0.6192, "close": 0.6256, "volume": 46725899.91, "close_time": 1756223999999, "quote_volume": 29468774.537314, "trades": 188118, "taker_buy_base": 21995327.88, "taker_buy_quote": 13881535.157594 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.6256, "high": 0.6384, "low": 0.62, "close": 0.6377, "volume": 21911955.38, "close_time": 1756238399999, "quote_volume": 13736268.5285, "trades": 100024, "taker_buy_base": 10703149.39, "taker_buy_quote": 6712089.922149 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.6376, "high": 0.6432, "low": 0.6257, "close": 0.6289, "volume": 32804010.66, "close_time": 1756252799999, "quote_volume": 20779705.393317, "trades": 113458, "taker_buy_base": 16270315.98, "taker_buy_quote": 10312914.15014 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.629, "high": 0.633, "low": 0.6086, "close": 0.6262, "volume": 33772795.64, "close_time": 1756267199999, "quote_volume": 20935818.231633, "trades": 123082, "taker_buy_base": 14599148.88, "taker_buy_quote": 9065194.509004 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.6262, "high": 0.6362, "low": 0.6165, "close": 0.6184, "volume": 20148183.59, "close_time": 1756281599999, "quote_volume": 12633045.915221, "trades": 79991, "taker_buy_base": 8958365.51, "taker_buy_quote": 5620827.922549 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.6185, "high": 0.6237, "low": 0.6088, "close": 0.6141, "volume": 21790569.16, "close_time": 1756295999999, "quote_volume": 13396415.881192, "trades": 61255, "taker_buy_base": 9703219.38, "taker_buy_quote": 5965320.72737 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.6141, "high": 0.6297, "low": 0.6096, "close": 0.6233, "volume": 33931137.99, "close_time": 1756310399999, "quote_volume": 21003283.139281, "trades": 153794, "taker_buy_base": 17982252.2, "taker_buy_quote": 11135767.730361 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.6233, "high": 0.6279, "low": 0.6104, "close": 0.6166, "volume": 28642852.28, "close_time": 1756324799999, "quote_volume": 17778889.614038, "trades": 115578, "taker_buy_base": 12574422.02, "taker_buy_quote": 7805487.144267 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.6166, "high": 0.6278, "low": 0.604, "close": 0.6097, "volume": 59865443.75, "close_time": 1756339199999, "quote_volume": 36922071.936223, "trades": 180239, "taker_buy_base": 31373786.07, "taker_buy_quote": 19369502.897496 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6097, "high": 0.6269, "low": 0.6042, "close": 0.624, "volume": 23100704.98, "close_time": 1756353599999, "quote_volume": 14248092.007622, "trades": 94911, "taker_buy_base": 12239154.1, "taker_buy_quote": 7559460.487677 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.624, "high": 0.6435, "low": 0.6226, "close": 0.6424, "volume": 28679971.51, "close_time": 1756367999999, "quote_volume": 18237833.311852, "trades": 83420, "taker_buy_base": 15567731.21, "taker_buy_quote": 9899247.47414 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.6423, "high": 0.658, "low": 0.6307, "close": 0.6542, "volume": 29876379.76, "close_time": 1756382399999, "quote_volume": 19129826.750584, "trades": 56266, "taker_buy_base": 14379693.38, "taker_buy_quote": 9223147.722949 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.6542, "high": 0.6749, "low": 0.6486, "close": 0.6561, "volume": 76050228.65, "close_time": 1756396799999, "quote_volume": 50316063.812843, "trades": 205533, "taker_buy_base": 35389702.29, "taker_buy_quote": 23419990.481636 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.6561, "high": 0.6703, "low": 0.6543, "close": 0.6545, "volume": 35260833.41, "close_time": 1756411199999, "quote_volume": 23341714.453427, "trades": 111767, "taker_buy_base": 15955397.64, "taker_buy_quote": 10564780.353089 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.6546, "high": 0.6828, "low": 0.654, "close": 0.6767, "volume": 30553892.62, "close_time": 1756425599999, "quote_volume": 20513595.163689, "trades": 84245, "taker_buy_base": 16487765.35, "taker_buy_quote": 11075442.309036 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.6768, "high": 0.6806, "low": 0.6543, "close": 0.6688, "volume": 41148609.57, "close_time": 1756439999999, "quote_volume": 27468345.714933, "trades": 108886, "taker_buy_base": 18259397.77, "taker_buy_quote": 12196213.25491 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.6688, "high": 0.6747, "low": 0.644, "close": 0.6466, "volume": 71567971.87, "close_time": 1756454399999, "quote_volume": 47148823.220814, "trades": 150895, "taker_buy_base": 32555536.38, "taker_buy_quote": 21461846.292382 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.6465, "high": 0.6606, "low": 0.6415, "close": 0.6466, "volume": 38619372.59, "close_time": 1756468799999, "quote_volume": 25105416.141691, "trades": 124761, "taker_buy_base": 18680416.44, "taker_buy_quote": 12149137.395587 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.6466, "high": 0.6693, "low": 0.6369, "close": 0.6496, "volume": 67495310.15, "close_time": 1756483199999, "quote_volume": 44039643.279229, "trades": 241522, "taker_buy_base": 32491687.2, "taker_buy_quote": 21208401.295097 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.6496, "high": 0.6538, "low": 0.629, "close": 0.6369, "volume": 33601039.79, "close_time": 1756497599999, "quote_volume": 21527363.552508, "trades": 131757, "taker_buy_base": 15621800.58, "taker_buy_quote": 10006203.817769 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.6368, "high": 0.6504, "low": 0.6301, "close": 0.6413, "volume": 17452431.71, "close_time": 1756511999999, "quote_volume": 11183211.225757, "trades": 73082, "taker_buy_base": 8513076.15, "taker_buy_quote": 5459206.17647 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6414, "high": 0.6593, "low": 0.6238, "close": 0.6554, "volume": 27265735.23, "close_time": 1756526399999, "quote_volume": 17466491.416209, "trades": 91031, "taker_buy_base": 13658039.82, "taker_buy_quote": 8754095.647465 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.6555, "high": 0.6825, "low": 0.6438, "close": 0.6767, "volume": 39374743.07, "close_time": 1756540799999, "quote_volume": 26284685.149472, "trades": 113720, "taker_buy_base": 20038719.42, "taker_buy_quote": 13382964.032239 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.6767, "high": 0.6776, "low": 0.6684, "close": 0.6711, "volume": 12364928.93, "close_time": 1756555199999, "quote_volume": 8308392.219693, "trades": 49278, "taker_buy_base": 5271085.46, "taker_buy_quote": 3541719.557507 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.6711, "high": 0.6714, "low": 0.6506, "close": 0.6601, "volume": 17099038.47, "close_time": 1756569599999, "quote_volume": 11280432.58103, "trades": 67573, "taker_buy_base": 8040547.22, "taker_buy_quote": 5304049.690328 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.66, "high": 0.66, "low": 0.6512, "close": 0.6517, "volume": 6955083.77, "close_time": 1756583999999, "quote_volume": 4557092.709293, "trades": 30559, "taker_buy_base": 2891209.27, "taker_buy_quote": 1895076.660101 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.6518, "high": 0.6575, "low": 0.6495, "close": 0.6545, "volume": 5006042.4, "close_time": 1756598399999, "quote_volume": 3270580.854232, "trades": 19690, "taker_buy_base": 2765225.65, "taker_buy_quote": 1807318.349705 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.6545, "high": 0.6807, "low": 0.6541, "close": 0.6807, "volume": 19104541.44, "close_time": 1756612799999, "quote_volume": 12755171.545061, "trades": 71338, "taker_buy_base": 11764173.49, "taker_buy_quote": 7850418.859547 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.6807, "high": 0.6824, "low": 0.6651, "close": 0.6783, "volume": 36335194.87, "close_time": 1756627199999, "quote_volume": 24602059.777155, "trades": 92996, "taker_buy_base": 16949445.85, "taker_buy_quote": 11486620.57499 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.6784, "high": 0.6818, "low": 0.6629, "close": 0.6695, "volume": 15807222.45, "close_time": 1756641599999, "quote_volume": 10650078.042834, "trades": 54090, "taker_buy_base": 7465765.57, "taker_buy_quote": 5029029.687358 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.6694, "high": 0.6694, "low": 0.6519, "close": 0.6609, "volume": 13838565.1, "close_time": 1756655999999, "quote_volume": 9110794.064075, "trades": 49482, "taker_buy_base": 6745103.61, "taker_buy_quote": 4440038.968725 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.6609, "high": 0.671, "low": 0.6544, "close": 0.6643, "volume": 12184576.17, "close_time": 1756670399999, "quote_volume": 8065171.130125, "trades": 43273, "taker_buy_base": 5617223.21, "taker_buy_quote": 3716492.467217 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.6643, "high": 0.6666, "low": 0.6387, "close": 0.6398, "volume": 12634110.53, "close_time": 1756684799999, "quote_volume": 8260301.699217, "trades": 40411, "taker_buy_base": 4418116.02, "taker_buy_quote": 2894558.480145 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.6398, "high": 0.648, "low": 0.6323, "close": 0.6357, "volume": 20743841.83, "close_time": 1756699199999, "quote_volume": 13238629.543505, "trades": 74913, "taker_buy_base": 10037203.63, "taker_buy_quote": 6409706.52317 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.6356, "high": 0.6453, "low": 0.6247, "close": 0.6453, "volume": 31533645.5, "close_time": 1756713599999, "quote_volume": 19929131.678777, "trades": 70884, "taker_buy_base": 17746760.12, "taker_buy_quote": 11214757.664967 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.6453, "high": 0.6526, "low": 0.6317, "close": 0.6333, "volume": 28536018.86, "close_time": 1756727999999, "quote_volume": 18387394.346708, "trades": 78227, "taker_buy_base": 12741836.76, "taker_buy_quote": 8218251.516496 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.6334, "high": 0.6396, "low": 0.627, "close": 0.6283, "volume": 16236491.94, "close_time": 1756742399999, "quote_volume": 10275448.968007, "trades": 63677, "taker_buy_base": 7303814.37, "taker_buy_quote": 4623158.961363 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.6282, "high": 0.6356, "low": 0.6228, "close": 0.6298, "volume": 12742890.95, "close_time": 1756756799999, "quote_volume": 8011573.161142, "trades": 49496, "taker_buy_base": 6196119.26, "taker_buy_quote": 3896597.194489 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.6299, "high": 0.6302, "low": 0.6075, "close": 0.6287, "volume": 27301599.88, "close_time": 1756771199999, "quote_volume": 16873456.692503, "trades": 76226, "taker_buy_base": 12956651.78, "taker_buy_quote": 8007045.710413 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6287, "high": 0.6797, "low": 0.6284, "close": 0.6794, "volume": 45591166.59, "close_time": 1756785599999, "quote_volume": 29899039.165725, "trades": 125134, "taker_buy_base": 24934004.2, "taker_buy_quote": 16358222.744681 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.6794, "high": 0.6924, "low": 0.6718, "close": 0.6844, "volume": 45622221.35, "close_time": 1756799999999, "quote_volume": 31094326.626757, "trades": 116420, "taker_buy_base": 22244646.74, "taker_buy_quote": 15163090.501119 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.6843, "high": 0.7058, "low": 0.6837, "close": 0.6893, "volume": 59826265.15, "close_time": 1756814399999, "quote_volume": 41544232.147969, "trades": 131043, "taker_buy_base": 31327306.57, "taker_buy_quote": 21762917.320744 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.6892, "high": 0.6977, "low": 0.662, "close": 0.6732, "volume": 94395129.07, "close_time": 1756828799999, "quote_volume": 64139831.748989, "trades": 236887, "taker_buy_base": 45515970.53, "taker_buy_quote": 30950342.057649 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.6732, "high": 0.6811, "low": 0.6676, "close": 0.6716, "volume": 24821741.65, "close_time": 1756843199999, "quote_volume": 16721331.040895, "trades": 79554, "taker_buy_base": 12170402.37, "taker_buy_quote": 8197606.648001 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.6715, "high": 0.6949, "low": 0.6704, "close": 0.6875, "volume": 23139454.52, "close_time": 1756857599999, "quote_volume": 15916646.989869, "trades": 74335, "taker_buy_base": 12647874.49, "taker_buy_quote": 8698608.294102 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6876, "high": 0.696, "low": 0.6754, "close": 0.695, "volume": 31613385.01, "close_time": 1756871999999, "quote_volume": 21717790.10798, "trades": 81283, "taker_buy_base": 15845520.72, "taker_buy_quote": 10891736.64766 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.6949, "high": 0.7, "low": 0.6867, "close": 0.6916, "volume": 39357660.95, "close_time": 1756886399999, "quote_volume": 27292786.709383, "trades": 81363, "taker_buy_base": 18772198.34, "taker_buy_quote": 13037716.62415 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.6916, "high": 0.726, "low": 0.6911, "close": 0.7163, "volume": 40498563.17, "close_time": 1756900799999, "quote_volume": 28826865.847492, "trades": 101855, "taker_buy_base": 22880506.38, "taker_buy_quote": 16291227.794173 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.7164, "high": 0.7386, "low": 0.7164, "close": 0.7286, "volume": 53788617.76, "close_time": 1756915199999, "quote_volume": 39285983.41458, "trades": 144715, "taker_buy_base": 26476857.81, "taker_buy_quote": 19328574.547317 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.7287, "high": 0.7358, "low": 0.719, "close": 0.7342, "volume": 16591049.51, "close_time": 1756929599999, "quote_volume": 12062291.715228, "trades": 55247, "taker_buy_base": 8439229.62, "taker_buy_quote": 6139806.090397 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.7341, "high": 0.7352, "low": 0.7235, "close": 0.7306, "volume": 12514936.22, "close_time": 1756943999999, "quote_volume": 9117950.904854, "trades": 40203, "taker_buy_base": 5362485.91, "taker_buy_quote": 3909182.641332 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7306, "high": 0.7375, "low": 0.709, "close": 0.7106, "volume": 28022826.79, "close_time": 1756958399999, "quote_volume": 20240451.626743, "trades": 75372, "taker_buy_base": 11912722.72, "taker_buy_quote": 8623555.040665 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.7106, "high": 0.7157, "low": 0.7, "close": 0.7066, "volume": 32408993.11, "close_time": 1756972799999, "quote_volume": 22890806.40118, "trades": 77818, "taker_buy_base": 12100558.44, "taker_buy_quote": 8563712.66264 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.7066, "high": 0.7123, "low": 0.6967, "close": 0.6974, "volume": 20292768.06, "close_time": 1756987199999, "quote_volume": 14285827.121109, "trades": 57552, "taker_buy_base": 9585031.88, "taker_buy_quote": 6756121.413064 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.6975, "high": 0.7062, "low": 0.6738, "close": 0.6764, "volume": 40445959.35, "close_time": 1757001599999, "quote_volume": 27910302.199977, "trades": 112563, "taker_buy_base": 17503205.27, "taker_buy_quote": 12105788.148583 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.6763, "high": 0.6764, "low": 0.6414, "close": 0.6414, "volume": 49809413.99, "close_time": 1757015999999, "quote_volume": 32698938.732519, "trades": 143170, "taker_buy_base": 24747572.13, "taker_buy_quote": 16251765.083708 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.6415, "high": 0.6583, "low": 0.6404, "close": 0.6473, "volume": 32620037.23, "close_time": 1757030399999, "quote_volume": 21245557.695343, "trades": 77442, "taker_buy_base": 19059683.09, "taker_buy_quote": 12416635.827575 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.6473, "high": 0.6553, "low": 0.6441, "close": 0.654, "volume": 27939416.89, "close_time": 1757044799999, "quote_volume": 18206868.075904, "trades": 72612, "taker_buy_base": 14512977.82, "taker_buy_quote": 9458780.490227 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.6539, "high": 0.6816, "low": 0.6515, "close": 0.6747, "volume": 35108036.9, "close_time": 1757059199999, "quote_volume": 23361274.234702, "trades": 94854, "taker_buy_base": 19982659.51, "taker_buy_quote": 13296260.178128 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.6748, "high": 0.6748, "low": 0.661, "close": 0.6709, "volume": 26247951.69, "close_time": 1757073599999, "quote_volume": 17537379.775893, "trades": 83474, "taker_buy_base": 12945873.45, "taker_buy_quote": 8651333.115909 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.6708, "high": 0.697, "low": 0.6503, "close": 0.6592, "volume": 101967294.76, "close_time": 1757087999999, "quote_volume": 68661642.895342, "trades": 261423, "taker_buy_base": 51507401.67, "taker_buy_quote": 34711557.769005 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.6591, "high": 0.6797, "low": 0.653, "close": 0.679, "volume": 25732318.14, "close_time": 1757102399999, "quote_volume": 17141655.940013, "trades": 74582, "taker_buy_base": 12570197.27, "taker_buy_quote": 8374393.667403 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.679, "high": 0.7397, "low": 0.6723, "close": 0.7319, "volume": 167944798.26, "close_time": 1757116799999, "quote_volume": 120696420.020974, "trades": 416554, "taker_buy_base": 91508305.65, "taker_buy_quote": 65704138.131415 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7319, "high": 0.7657, "low": 0.7252, "close": 0.7491, "volume": 80396693.98, "close_time": 1757131199999, "quote_volume": 59967718.024771, "trades": 219255, "taker_buy_base": 43096933.83, "taker_buy_quote": 32184744.676945 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.7492, "high": 0.7515, "low": 0.7293, "close": 0.7503, "volume": 46038441.35, "close_time": 1757145599999, "quote_volume": 34038246.448757, "trades": 132288, "taker_buy_base": 22623269.56, "taker_buy_quote": 16736288.655513 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.7502, "high": 0.7579, "low": 0.7403, "close": 0.7528, "volume": 35279392.61, "close_time": 1757159999999, "quote_volume": 26412713.81551, "trades": 111453, "taker_buy_base": 16684953.69, "taker_buy_quote": 12496654.539093 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.7528, "high": 0.7531, "low": 0.7244, "close": 0.7252, "volume": 35508402.98, "close_time": 1757174399999, "quote_volume": 26228516.697812, "trades": 104918, "taker_buy_base": 15368984.34, "taker_buy_quote": 11368084.935423 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.7253, "high": 0.743, "low": 0.7253, "close": 0.7294, "volume": 24172638.23, "close_time": 1757188799999, "quote_volume": 17765766.423259, "trades": 83978, "taker_buy_base": 11912942.31, "taker_buy_quote": 8760250.800963 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.7294, "high": 0.7439, "low": 0.7253, "close": 0.7375, "volume": 17442709.89, "close_time": 1757203199999, "quote_volume": 12796189.681746, "trades": 61783, "taker_buy_base": 9058339.6, "taker_buy_quote": 6645328.839775 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7375, "high": 0.7527, "low": 0.7314, "close": 0.7429, "volume": 24027997.02, "close_time": 1757217599999, "quote_volume": 17796807.419082, "trades": 65124, "taker_buy_base": 12648990.24, "taker_buy_quote": 9371692.987722 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.7429, "high": 0.7466, "low": 0.7286, "close": 0.7306, "volume": 14091841.78, "close_time": 1757231999999, "quote_volume": 10415555.214094, "trades": 46420, "taker_buy_base": 6591458.4, "taker_buy_quote": 4872566.613439 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.7306, "high": 0.7447, "low": 0.7291, "close": 0.7443, "volume": 17649437.72, "close_time": 1757246399999, "quote_volume": 13014750.653227, "trades": 61464, "taker_buy_base": 8720012.47, "taker_buy_quote": 6430375.797131 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.7444, "high": 0.7504, "low": 0.7336, "close": 0.7499, "volume": 24795006.63, "close_time": 1757260799999, "quote_volume": 18377676.037859, "trades": 63324, "taker_buy_base": 12232788.69, "taker_buy_quote": 9073113.448997 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.75, "high": 0.7506, "low": 0.7301, "close": 0.743, "volume": 20602011.0, "close_time": 1757275199999, "quote_volume": 15215785.999302, "trades": 59865, "taker_buy_base": 10159665.0, "taker_buy_quote": 7501744.040388 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.743, "high": 0.7514, "low": 0.736, "close": 0.7371, "volume": 16093867.98, "close_time": 1757289599999, "quote_volume": 11982351.153779, "trades": 60066, "taker_buy_base": 8007986.33, "taker_buy_quote": 5966063.661151 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.737, "high": 0.7713, "low": 0.7345, "close": 0.7675, "volume": 32744722.56, "close_time": 1757303999999, "quote_volume": 24677455.010683, "trades": 122885, "taker_buy_base": 17710945.2, "taker_buy_quote": 13380507.59055 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.7675, "high": 0.7753, "low": 0.7538, "close": 0.7602, "volume": 33209647.97, "close_time": 1757318399999, "quote_volume": 25377937.358454, "trades": 142445, "taker_buy_base": 16139105.51, "taker_buy_quote": 12336051.881092 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.7601, "high": 0.79, "low": 0.7564, "close": 0.7791, "volume": 42462340.47, "close_time": 1757332799999, "quote_volume": 32904806.606615, "trades": 171408, "taker_buy_base": 19828032.84, "taker_buy_quote": 15369747.602641 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.7792, "high": 0.7808, "low": 0.7603, "close": 0.7778, "volume": 34643565.16, "close_time": 1757347199999, "quote_volume": 26722800.690119, "trades": 153001, "taker_buy_base": 16114639.29, "taker_buy_quote": 12426728.195231 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.7778, "high": 0.805, "low": 0.7666, "close": 0.7709, "volume": 54469309.81, "close_time": 1757361599999, "quote_volume": 42889948.525146, "trades": 212757, "taker_buy_base": 26070568.44, "taker_buy_quote": 20558807.302474 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.771, "high": 0.7838, "low": 0.7623, "close": 0.7816, "volume": 19006227.34, "close_time": 1757375999999, "quote_volume": 14694872.333598, "trades": 102793, "taker_buy_base": 9212407.78, "taker_buy_quote": 7129086.71244 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7816, "high": 0.8017, "low": 0.7736, "close": 0.7963, "volume": 40193760.73, "close_time": 1757390399999, "quote_volume": 31689309.803655, "trades": 195105, "taker_buy_base": 20278483.54, "taker_buy_quote": 15988744.350174 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.7962, "high": 0.8727, "low": 0.785, "close": 0.8408, "volume": 125096008.94, "close_time": 1757404799999, "quote_volume": 103944982.726836, "trades": 321985, "taker_buy_base": 65575946.8, "taker_buy_quote": 54529577.625974 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.8409, "high": 0.8452, "low": 0.8131, "close": 0.8344, "volume": 81855317.58, "close_time": 1757419199999, "quote_volume": 68093958.402937, "trades": 185466, "taker_buy_base": 42181800.63, "taker_buy_quote": 35127070.616043 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.8345, "high": 0.8367, "low": 0.7766, "close": 0.7914, "volume": 122104522.14, "close_time": 1757433599999, "quote_volume": 97820631.675955, "trades": 314189, "taker_buy_base": 52459565.65, "taker_buy_quote": 42048852.378128 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.7915, "high": 0.8379, "low": 0.7906, "close": 0.8286, "volume": 71218443.79, "close_time": 1757447999999, "quote_volume": 58100253.535226, "trades": 243795, "taker_buy_base": 35278006.78, "taker_buy_quote": 28770698.299023 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.8286, "high": 0.8294, "low": 0.8054, "close": 0.8067, "volume": 34549149.94, "close_time": 1757462399999, "quote_volume": 28234757.539968, "trades": 153992, "taker_buy_base": 18252867.75, "taker_buy_quote": 14915900.38689 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8068, "high": 0.8386, "low": 0.8066, "close": 0.8219, "volume": 59436059.74, "close_time": 1757476799999, "quote_volume": 48889523.44687, "trades": 190575, "taker_buy_base": 34167535.34, "taker_buy_quote": 28101414.840628 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.8218, "high": 0.8219, "low": 0.7875, "close": 0.8077, "volume": 47848517.57, "close_time": 1757491199999, "quote_volume": 38559062.532086, "trades": 134658, "taker_buy_base": 21182983.72, "taker_buy_quote": 17076993.176141 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.8077, "high": 0.8173, "low": 0.8015, "close": 0.8042, "volume": 20826571.7, "close_time": 1757505599999, "quote_volume": 16848988.364024, "trades": 81183, "taker_buy_base": 10342516.56, "taker_buy_quote": 8367602.551258 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.8042, "high": 0.8283, "low": 0.7923, "close": 0.7947, "volume": 60464583.99, "close_time": 1757519999999, "quote_volume": 49260688.155042, "trades": 199854, "taker_buy_base": 33545666.82, "taker_buy_quote": 27347949.342684 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.7948, "high": 0.8005, "low": 0.7711, "close": 0.7769, "volume": 45438955.16, "close_time": 1757534399999, "quote_volume": 35732909.734996, "trades": 105739, "taker_buy_base": 19874519.28, "taker_buy_quote": 15655849.1058 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.7769, "high": 0.7872, "low": 0.7716, "close": 0.7788, "volume": 22384038.51, "close_time": 1757548799999, "quote_volume": 17472816.176887, "trades": 70394, "taker_buy_base": 9096181.33, "taker_buy_quote": 7106131.15272 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7789, "high": 0.7982, "low": 0.7705, "close": 0.7975, "volume": 27851540.64, "close_time": 1757563199999, "quote_volume": 21876284.799885, "trades": 90214, "taker_buy_base": 14519210.58, "taker_buy_quote": 11411219.266545 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.7975, "high": 0.7983, "low": 0.7753, "close": 0.7826, "volume": 20677428.63, "close_time": 1757577599999, "quote_volume": 16207135.973783, "trades": 73134, "taker_buy_base": 8746500.14, "taker_buy_quote": 6853531.303946 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.7826, "high": 0.7871, "low": 0.7613, "close": 0.7676, "volume": 21552270.17, "close_time": 1757591999999, "quote_volume": 16744983.330227, "trades": 74020, "taker_buy_base": 9635098.41, "taker_buy_quote": 7496438.148321 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.7676, "high": 0.7844, "low": 0.748, "close": 0.7563, "volume": 69416240.63, "close_time": 1757606399999, "quote_volume": 53074961.47084, "trades": 244238, "taker_buy_base": 32020039.77, "taker_buy_quote": 24500674.173743 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.7564, "high": 0.7717, "low": 0.7552, "close": 0.7645, "volume": 16665918.87, "close_time": 1757620799999, "quote_volume": 12740753.531879, "trades": 69617, "taker_buy_base": 8403027.13, "taker_buy_quote": 6423585.324544 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.7645, "high": 0.7822, "low": 0.7632, "close": 0.7798, "volume": 15664090.62, "close_time": 1757635199999, "quote_volume": 12121657.117415, "trades": 53075, "taker_buy_base": 8048636.58, "taker_buy_quote": 6234455.351943 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.7798, "high": 0.7891, "low": 0.7666, "close": 0.7706, "volume": 24183180.92, "close_time": 1757649599999, "quote_volume": 18779421.174509, "trades": 77621, "taker_buy_base": 10526120.97, "taker_buy_quote": 8172511.587484 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.7705, "high": 0.7835, "low": 0.7678, "close": 0.7714, "volume": 17342119.0, "close_time": 1757663999999, "quote_volume": 13451156.973323, "trades": 66274, "taker_buy_base": 7785852.1, "taker_buy_quote": 6039523.372681 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.7714, "high": 0.7718, "low": 0.7514, "close": 0.7522, "volume": 24198964.43, "close_time": 1757678399999, "quote_volume": 18425653.743238, "trades": 63690, "taker_buy_base": 8539657.46, "taker_buy_quote": 6501556.932971 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.7521, "high": 0.7584, "low": 0.745, "close": 0.7519, "volume": 29847470.84, "close_time": 1757692799999, "quote_volume": 22446169.282391, "trades": 100128, "taker_buy_base": 14810445.36, "taker_buy_quote": 11142732.617388 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.7519, "high": 0.7847, "low": 0.7483, "close": 0.7835, "volume": 32584273.95, "close_time": 1757707199999, "quote_volume": 24973654.628431, "trades": 115297, "taker_buy_base": 15202897.59, "taker_buy_quote": 11673190.600178 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.7834, "high": 0.7868, "low": 0.7646, "close": 0.779, "volume": 29224404.76, "close_time": 1757721599999, "quote_volume": 22671175.9569, "trades": 93223, "taker_buy_base": 13422859.6, "taker_buy_quote": 10411252.275592 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.779, "high": 0.7831, "low": 0.7667, "close": 0.7762, "volume": 17203542.21, "close_time": 1757735999999, "quote_volume": 13330830.669292, "trades": 68649, "taker_buy_base": 7579795.5, "taker_buy_quote": 5871872.326692 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.7762, "high": 0.7785, "low": 0.7568, "close": 0.7627, "volume": 17781989.94, "close_time": 1757750399999, "quote_volume": 13616247.419483, "trades": 53676, "taker_buy_base": 7960860.61, "taker_buy_quote": 6096527.855372 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.7628, "high": 0.7756, "low": 0.7615, "close": 0.7734, "volume": 19369830.71, "close_time": 1757764799999, "quote_volume": 14895897.411064, "trades": 63140, "taker_buy_base": 9255879.39, "taker_buy_quote": 7118634.498142 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.7734, "high": 0.7769, "low": 0.7506, "close": 0.7609, "volume": 30007162.89, "close_time": 1757779199999, "quote_volume": 22924747.92083, "trades": 109435, "taker_buy_base": 12343766.46, "taker_buy_quote": 9427447.128933 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.7609, "high": 0.7704, "low": 0.7493, "close": 0.767, "volume": 24419694.97, "close_time": 1757793599999, "quote_volume": 18563850.720353, "trades": 100432, "taker_buy_base": 10855541.47, "taker_buy_quote": 8253440.715084 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.767, "high": 0.7718, "low": 0.758, "close": 0.762, "volume": 10981232.58, "close_time": 1757807999999, "quote_volume": 8410066.836816, "trades": 43032, "taker_buy_base": 4429595.36, "taker_buy_quote": 3394852.012848 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.762, "high": 0.7635, "low": 0.7424, "close": 0.7443, "volume": 15792915.94, "close_time": 1757822399999, "quote_volume": 11888190.595562, "trades": 67119, "taker_buy_base": 6389312.07, "taker_buy_quote": 4812733.384723 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.7444, "high": 0.7582, "low": 0.7357, "close": 0.7482, "volume": 19140004.01, "close_time": 1757836799999, "quote_volume": 14320334.182815, "trades": 79432, "taker_buy_base": 8827480.27, "taker_buy_quote": 6606136.596096 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.7482, "high": 0.751, "low": 0.7371, "close": 0.7391, "volume": 12252882.94, "close_time": 1757851199999, "quote_volume": 9135785.206347, "trades": 52969, "taker_buy_base": 5408903.33, "taker_buy_quote": 4035189.786682 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.7392, "high": 0.7451, "low": 0.7304, "close": 0.7377, "volume": 16939953.73, "close_time": 1757865599999, "quote_volume": 12475712.802968, "trades": 87612, "taker_buy_base": 6754950.56, "taker_buy_quote": 4976609.624831 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.7377, "high": 0.7544, "low": 0.7362, "close": 0.744, "volume": 13874179.46, "close_time": 1757879999999, "quote_volume": 10361039.870352, "trades": 53466, "taker_buy_base": 6384653.12, "taker_buy_quote": 4764296.365808 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.744, "high": 0.7593, "low": 0.7382, "close": 0.7428, "volume": 11951409.67, "close_time": 1757894399999, "quote_volume": 8962776.330465, "trades": 51343, "taker_buy_base": 5908822.91, "taker_buy_quote": 4433545.397207 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7428, "high": 0.7751, "low": 0.7426, "close": 0.7698, "volume": 32071671.36, "close_time": 1757908799999, "quote_volume": 24474122.781682, "trades": 107911, "taker_buy_base": 16682578.73, "taker_buy_quote": 12736528.013363 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.7699, "high": 0.7746, "low": 0.7408, "close": 0.7449, "volume": 30320279.67, "close_time": 1757923199999, "quote_volume": 23005090.231117, "trades": 106800, "taker_buy_base": 12990167.46, "taker_buy_quote": 9860216.129457 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.7448, "high": 0.7508, "low": 0.7138, "close": 0.7263, "volume": 45206176.92, "close_time": 1757937599999, "quote_volume": 33220663.146568, "trades": 158441, "taker_buy_base": 18341374.17, "taker_buy_quote": 13479719.677814 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.7263, "high": 0.7629, "low": 0.6942, "close": 0.7032, "volume": 104494517.81, "close_time": 1757951999999, "quote_volume": 76435133.943592, "trades": 297465, "taker_buy_base": 49849197.85, "taker_buy_quote": 36583890.704852 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.7033, "high": 0.7154, "low": 0.6935, "close": 0.7111, "volume": 45288721.15, "close_time": 1757966399999, "quote_volume": 31919115.117908, "trades": 149231, "taker_buy_base": 18614096.98, "taker_buy_quote": 13110474.367895 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.7112, "high": 0.7146, "low": 0.6986, "close": 0.7021, "volume": 27109030.88, "close_time": 1757980799999, "quote_volume": 19125878.973026, "trades": 46408, "taker_buy_base": 13018776.03, "taker_buy_quote": 9176192.315953 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7022, "high": 0.7075, "low": 0.6922, "close": 0.6932, "volume": 25914890.74, "close_time": 1757995199999, "quote_volume": 18127528.279356, "trades": 48629, "taker_buy_base": 14198379.7, "taker_buy_quote": 9934624.285572 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.6932, "high": 0.7089, "low": 0.6853, "close": 0.6988, "volume": 26107130.28, "close_time": 1758009599999, "quote_volume": 18204303.055845, "trades": 51676, "taker_buy_base": 15436004.46, "taker_buy_quote": 10767875.146773 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.6988, "high": 0.7092, "low": 0.6988, "close": 0.7039, "volume": 13803042.93, "close_time": 1758023999999, "quote_volume": 9711065.949856, "trades": 32286, "taker_buy_base": 7071681.46, "taker_buy_quote": 4975997.271055 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.704, "high": 0.7131, "low": 0.6929, "close": 0.7125, "volume": 28216690.3, "close_time": 1758038399999, "quote_volume": 19842817.283035, "trades": 72202, "taker_buy_base": 15129550.28, "taker_buy_quote": 10644934.376129 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.7126, "high": 0.7136, "low": 0.6982, "close": 0.7006, "volume": 27658802.05, "close_time": 1758052799999, "quote_volume": 19526704.343156, "trades": 74792, "taker_buy_base": 11254351.77, "taker_buy_quote": 7947057.252171 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.7006, "high": 0.7099, "low": 0.6977, "close": 0.6981, "volume": 12475259.86, "close_time": 1758067199999, "quote_volume": 8784162.757304, "trades": 30216, "taker_buy_base": 6412564.93, "taker_buy_quote": 4514606.391664 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6982, "high": 0.6992, "low": 0.686, "close": 0.6875, "volume": 24814300.76, "close_time": 1758081599999, "quote_volume": 17227099.737123, "trades": 47899, "taker_buy_base": 13942239.43, "taker_buy_quote": 9683157.637115 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.6875, "high": 0.6903, "low": 0.6708, "close": 0.6827, "volume": 30851541.34, "close_time": 1758095999999, "quote_volume": 20999279.51485, "trades": 59791, "taker_buy_base": 14775698.14, "taker_buy_quote": 10058828.467955 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.6828, "high": 0.6925, "low": 0.6776, "close": 0.688, "volume": 18233906.82, "close_time": 1758110399999, "quote_volume": 12417507.344806, "trades": 35220, "taker_buy_base": 8264857.93, "taker_buy_quote": 5631238.097852 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.6881, "high": 0.6957, "low": 0.6846, "close": 0.6891, "volume": 22011512.75, "close_time": 1758124799999, "quote_volume": 15187986.456205, "trades": 42118, "taker_buy_base": 10334995.32, "taker_buy_quote": 7131643.000856 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.6892, "high": 0.7133, "low": 0.6824, "close": 0.7095, "volume": 54856119.36, "close_time": 1758139199999, "quote_volume": 38363594.906081, "trades": 108238, "taker_buy_base": 28083225.36, "taker_buy_quote": 19644392.657773 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.7094, "high": 0.7217, "low": 0.6943, "close": 0.7101, "volume": 35346424.29, "close_time": 1758153599999, "quote_volume": 25148694.568908, "trades": 54513, "taker_buy_base": 18355339.94, "taker_buy_quote": 13069221.397969 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7099, "high": 0.7148, "low": 0.7003, "close": 0.7086, "volume": 34413258.86, "close_time": 1758167999999, "quote_volume": 24365229.829179, "trades": 40581, "taker_buy_base": 16280626.65, "taker_buy_quote": 11528178.783861 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.7085, "high": 0.7092, "low": 0.6936, "close": 0.6997, "volume": 24730311.24, "close_time": 1758182399999, "quote_volume": 17347662.5174, "trades": 29658, "taker_buy_base": 11147524.02, "taker_buy_quote": 7819481.547171 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.6996, "high": 0.7067, "low": 0.6965, "close": 0.6992, "volume": 21273541.28, "close_time": 1758196799999, "quote_volume": 14926318.302572, "trades": 27350, "taker_buy_base": 11030925.32, "taker_buy_quote": 7742455.034047 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.6991, "high": 0.7057, "low": 0.6927, "close": 0.7005, "volume": 24723720.67, "close_time": 1758211199999, "quote_volume": 17299135.035811, "trades": 38005, "taker_buy_base": 12399581.95, "taker_buy_quote": 8673648.012933 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.7005, "high": 0.7097, "low": 0.6917, "close": 0.6967, "volume": 23185165.97, "close_time": 1758225599999, "quote_volume": 16297131.965515, "trades": 40399, "taker_buy_base": 10941028.01, "taker_buy_quote": 7693281.35294 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.6967, "high": 0.7043, "low": 0.6946, "close": 0.6984, "volume": 13299767.56, "close_time": 1758239999999, "quote_volume": 9299074.941957, "trades": 22371, "taker_buy_base": 6155979.77, "taker_buy_quote": 4304245.25014 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6985, "high": 0.71, "low": 0.6829, "close": 0.6846, "volume": 17926935.63, "close_time": 1758254399999, "quote_volume": 12510521.972425, "trades": 39513, "taker_buy_base": 7943353.63, "taker_buy_quote": 5544779.916226 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.6845, "high": 0.6863, "low": 0.6731, "close": 0.6749, "volume": 20237418.21, "close_time": 1758268799999, "quote_volume": 13740349.054644, "trades": 41324, "taker_buy_base": 9697169.29, "taker_buy_quote": 6586370.357586 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.6749, "high": 0.679, "low": 0.6546, "close": 0.6593, "volume": 36246363.85, "close_time": 1758283199999, "quote_volume": 24198139.516648, "trades": 54976, "taker_buy_base": 17035902.22, "taker_buy_quote": 11373937.197691 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.6592, "high": 0.6878, "low": 0.6588, "close": 0.6692, "volume": 49936110.89, "close_time": 1758297599999, "quote_volume": 33541460.119611, "trades": 80472, "taker_buy_base": 25986837.1, "taker_buy_quote": 17455950.434581 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.6692, "high": 0.6785, "low": 0.6669, "close": 0.6669, "volume": 15547638.16, "close_time": 1758311999999, "quote_volume": 10461274.366607, "trades": 25321, "taker_buy_base": 7976407.67, "taker_buy_quote": 5368864.88281 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.6669, "high": 0.6731, "low": 0.6635, "close": 0.6729, "volume": 8400388.31, "close_time": 1758326399999, "quote_volume": 5615071.354349, "trades": 13661, "taker_buy_base": 5259292.55, "taker_buy_quote": 3515147.794512 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.673, "high": 0.6732, "low": 0.6577, "close": 0.6637, "volume": 6607147.37, "close_time": 1758340799999, "quote_volume": 4393254.201313, "trades": 13191, "taker_buy_base": 3438416.52, "taker_buy_quote": 2287552.028447 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.6639, "high": 0.6827, "low": 0.6607, "close": 0.6809, "volume": 14925301.32, "close_time": 1758355199999, "quote_volume": 10017784.406275, "trades": 20413, "taker_buy_base": 8092215.21, "taker_buy_quote": 5429844.020854 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.6809, "high": 0.6813, "low": 0.6616, "close": 0.6657, "volume": 14161659.77, "close_time": 1758369599999, "quote_volume": 9457686.310485, "trades": 22172, "taker_buy_base": 6037837.52, "taker_buy_quote": 4035858.557122 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.6657, "high": 0.6754, "low": 0.663, "close": 0.6749, "volume": 8878541.18, "close_time": 1758383999999, "quote_volume": 5936060.657585, "trades": 18125, "taker_buy_base": 3904847.03, "taker_buy_quote": 2612915.141522 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.6749, "high": 0.6772, "low": 0.6635, "close": 0.6647, "volume": 12515360.97, "close_time": 1758398399999, "quote_volume": 8374153.739609, "trades": 16464, "taker_buy_base": 6902325.62, "taker_buy_quote": 4614530.93279 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.6646, "high": 0.6681, "low": 0.6634, "close": 0.6656, "volume": 5253938.11, "close_time": 1758412799999, "quote_volume": 3498589.168013, "trades": 10389, "taker_buy_base": 2452919.38, "taker_buy_quote": 1633321.61654 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6657, "high": 0.6795, "low": 0.6638, "close": 0.6749, "volume": 16305059.66, "close_time": 1758427199999, "quote_volume": 10985235.175525, "trades": 27890, "taker_buy_base": 7214967.2, "taker_buy_quote": 4860214.623566 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.6749, "high": 0.6784, "low": 0.6644, "close": 0.666, "volume": 13676992.16, "close_time": 1758441599999, "quote_volume": 9169959.288285, "trades": 24210, "taker_buy_base": 6365688.54, "taker_buy_quote": 4268747.57885 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.6661, "high": 0.6666, "low": 0.6509, "close": 0.6568, "volume": 14483966.2, "close_time": 1758455999999, "quote_volume": 9519806.713704, "trades": 27128, "taker_buy_base": 6742760.82, "taker_buy_quote": 4430073.254146 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.6569, "high": 0.6623, "low": 0.653, "close": 0.6548, "volume": 11224893.54, "close_time": 1758470399999, "quote_volume": 7377564.786912, "trades": 18041, "taker_buy_base": 4766747.75, "taker_buy_quote": 3133070.174037 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.6549, "high": 0.6564, "low": 0.6432, "close": 0.6497, "volume": 17197321.4, "close_time": 1758484799999, "quote_volume": 11145319.427612, "trades": 29055, "taker_buy_base": 7610386.49, "taker_buy_quote": 4932482.43805 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.6497, "high": 0.6504, "low": 0.6408, "close": 0.6416, "volume": 10890041.44, "close_time": 1758499199999, "quote_volume": 7020082.720672, "trades": 18168, "taker_buy_base": 4877110.4, "taker_buy_quote": 3144766.814235 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.6416, "high": 0.6456, "low": 0.6217, "close": 0.6293, "volume": 39046067.8, "close_time": 1758513599999, "quote_volume": 24617036.82988, "trades": 60514, "taker_buy_base": 17355559.41, "taker_buy_quote": 10938267.673521 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.6294, "high": 0.6311, "low": 0.5652, "close": 0.6024, "volume": 85512868.68, "close_time": 1758527999999, "quote_volume": 51334806.850265, "trades": 97282, "taker_buy_base": 40176888.99, "taker_buy_quote": 24116948.674327 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.6025, "high": 0.6065, "low": 0.5932, "close": 0.5983, "volume": 30582149.84, "close_time": 1758542399999, "quote_volume": 18361912.407868, "trades": 37317, "taker_buy_base": 13357562.47, "taker_buy_quote": 8023387.641182 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.5983, "high": 0.6085, "low": 0.586, "close": 0.5906, "volume": 53172904.91, "close_time": 1758556799999, "quote_volume": 31794706.247402, "trades": 62808, "taker_buy_base": 26776954.23, "taker_buy_quote": 16005893.238314 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.5906, "high": 0.5942, "low": 0.5828, "close": 0.5843, "volume": 41706954.14, "close_time": 1758571199999, "quote_volume": 24522739.233537, "trades": 50620, "taker_buy_base": 19247211.04, "taker_buy_quote": 11318915.369155 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.5843, "high": 0.6031, "low": 0.5837, "close": 0.5997, "volume": 14685335.5, "close_time": 1758585599999, "quote_volume": 8735998.361688, "trades": 21680, "taker_buy_base": 7575115.89, "taker_buy_quote": 4505384.638666 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5998, "high": 0.6021, "low": 0.5802, "close": 0.5978, "volume": 26478945.23, "close_time": 1758599999999, "quote_volume": 15694391.382195, "trades": 44334, "taker_buy_base": 12715633.87, "taker_buy_quote": 7543261.47715 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.5979, "high": 0.6105, "low": 0.5919, "close": 0.6077, "volume": 25094796.71, "close_time": 1758614399999, "quote_volume": 15117066.238741, "trades": 40324, "taker_buy_base": 13484768.25, "taker_buy_quote": 8126925.251718 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.6077, "high": 0.6189, "low": 0.607, "close": 0.6149, "volume": 33030603.6, "close_time": 1758628799999, "quote_volume": 20291266.70459, "trades": 52718, "taker_buy_base": 15889525.46, "taker_buy_quote": 9759487.418758 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6148, "high": 0.6179, "low": 0.6065, "close": 0.6131, "volume": 24133429.93, "close_time": 1758643199999, "quote_volume": 14791384.160461, "trades": 34315, "taker_buy_base": 10989706.18, "taker_buy_quote": 6737579.720441 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.6131, "high": 0.62, "low": 0.598, "close": 0.6009, "volume": 21742474.42, "close_time": 1758657599999, "quote_volume": 13217365.051897, "trades": 31864, "taker_buy_base": 10173504.96, "taker_buy_quote": 6186005.804215 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.6009, "high": 0.6089, "low": 0.5978, "close": 0.6029, "volume": 11399243.3, "close_time": 1758671999999, "quote_volume": 6881423.134575, "trades": 16126, "taker_buy_base": 5247082.34, "taker_buy_quote": 3166921.434945 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.603, "high": 0.6174, "low": 0.5979, "close": 0.5986, "volume": 23050021.8, "close_time": 1758686399999, "quote_volume": 14026187.964233, "trades": 34197, "taker_buy_base": 10022482.44, "taker_buy_quote": 6101515.008419 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.5986, "high": 0.6083, "low": 0.5891, "close": 0.6035, "volume": 28017421.57, "close_time": 1758700799999, "quote_volume": 16826945.630109, "trades": 42503, "taker_buy_base": 12428224.57, "taker_buy_quote": 7465155.942943 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.6036, "high": 0.6103, "low": 0.5936, "close": 0.6074, "volume": 17659585.91, "close_time": 1758715199999, "quote_volume": 10651521.548979, "trades": 33290, "taker_buy_base": 8062149.93, "taker_buy_quote": 4862360.740956 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.6073, "high": 0.6134, "low": 0.5975, "close": 0.5985, "volume": 18319444.89, "close_time": 1758729599999, "quote_volume": 11104927.192484, "trades": 45521, "taker_buy_base": 7938539.65, "taker_buy_quote": 4812914.300516 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.5985, "high": 0.6041, "low": 0.5965, "close": 0.5996, "volume": 16544732.57, "close_time": 1758743999999, "quote_volume": 9924193.120786, "trades": 36836, "taker_buy_base": 6813492.78, "taker_buy_quote": 4087135.530502 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.5997, "high": 0.6036, "low": 0.5871, "close": 0.594, "volume": 16373968.88, "close_time": 1758758399999, "quote_volume": 9749321.218865, "trades": 24192, "taker_buy_base": 8528418.12, "taker_buy_quote": 5076923.346102 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5941, "high": 0.5986, "low": 0.5848, "close": 0.5956, "volume": 24118941.0, "close_time": 1758772799999, "quote_volume": 14262529.693159, "trades": 37560, "taker_buy_base": 10290453.68, "taker_buy_quote": 6085481.395134 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.5955, "high": 0.6056, "low": 0.5777, "close": 0.5796, "volume": 36864032.7, "close_time": 1758787199999, "quote_volume": 21811005.83247, "trades": 45884, "taker_buy_base": 17828614.49, "taker_buy_quote": 10546473.26202 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.5797, "high": 0.5851, "low": 0.5685, "close": 0.571, "volume": 20682771.39, "close_time": 1758801599999, "quote_volume": 11958419.177887, "trades": 26199, "taker_buy_base": 9014632.87, "taker_buy_quote": 5218648.401123 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.571, "high": 0.5843, "low": 0.5634, "close": 0.576, "volume": 59371374.36, "close_time": 1758815999999, "quote_volume": 33965610.385992, "trades": 67988, "taker_buy_base": 26228262.72, "taker_buy_quote": 15015952.616781 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.576, "high": 0.5809, "low": 0.5495, "close": 0.5752, "volume": 55019664.43, "close_time": 1758830399999, "quote_volume": 31067085.242219, "trades": 86328, "taker_buy_base": 27081703.68, "taker_buy_quote": 15299236.17821 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.5753, "high": 0.5764, "low": 0.5628, "close": 0.5671, "volume": 35662465.74, "close_time": 1758844799999, "quote_volume": 20286115.99092, "trades": 43531, "taker_buy_base": 17323798.34, "taker_buy_quote": 9849279.72461 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5671, "high": 0.584, "low": 0.5669, "close": 0.5799, "volume": 26876271.29, "close_time": 1758859199999, "quote_volume": 15505897.976062, "trades": 45553, "taker_buy_base": 12376956.4, "taker_buy_quote": 7139538.195466 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.5799, "high": 0.5841, "low": 0.571, "close": 0.582, "volume": 16491863.77, "close_time": 1758873599999, "quote_volume": 9529875.449277, "trades": 29434, "taker_buy_base": 7398726.86, "taker_buy_quote": 4275908.213824 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.582, "high": 0.5856, "low": 0.5666, "close": 0.5698, "volume": 20078970.71, "close_time": 1758887999999, "quote_volume": 11552764.05267, "trades": 33443, "taker_buy_base": 8616329.78, "taker_buy_quote": 4961791.166724 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.5699, "high": 0.5819, "low": 0.5625, "close": 0.578, "volume": 32320047.99, "close_time": 1758902399999, "quote_volume": 18554543.791521, "trades": 52384, "taker_buy_base": 15623123.64, "taker_buy_quote": 8970632.177171 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5781, "high": 0.5949, "low": 0.5772, "close": 0.5883, "volume": 19172103.52, "close_time": 1758916799999, "quote_volume": 11248181.325095, "trades": 30286, "taker_buy_base": 10748500.37, "taker_buy_quote": 6308598.871102 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5883, "high": 0.5981, "low": 0.5858, "close": 0.598, "volume": 9487296.6, "close_time": 1758931199999, "quote_volume": 5617055.389185, "trades": 16252, "taker_buy_base": 5261722.02, "taker_buy_quote": 3116587.557288 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5979, "high": 0.5988, "low": 0.5881, "close": 0.5906, "volume": 7711527.13, "close_time": 1758945599999, "quote_volume": 4578020.105091, "trades": 14390, "taker_buy_base": 3433075.82, "taker_buy_quote": 2038259.607205 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5906, "high": 0.5934, "low": 0.5847, "close": 0.5855, "volume": 6193238.81, "close_time": 1758959999999, "quote_volume": 3647140.214898, "trades": 9868, "taker_buy_base": 2687060.53, "taker_buy_quote": 1582343.952172 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5854, "high": 0.5854, "low": 0.5761, "close": 0.5793, "volume": 11656597.24, "close_time": 1758974399999, "quote_volume": 6757202.990066, "trades": 15295, "taker_buy_base": 5589039.1, "taker_buy_quote": 3239469.444787 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.5793, "high": 0.5831, "low": 0.5726, "close": 0.5794, "volume": 8640857.62, "close_time": 1758988799999, "quote_volume": 4992775.960982, "trades": 13560, "taker_buy_base": 4095635.36, "taker_buy_quote": 2367093.399931 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.5794, "high": 0.5796, "low": 0.5715, "close": 0.5765, "volume": 5069926.04, "close_time": 1759003199999, "quote_volume": 2916620.707813, "trades": 10749, "taker_buy_base": 2280193.84, "taker_buy_quote": 1311870.232445 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.5765, "high": 0.5872, "low": 0.5749, "close": 0.5781, "volume": 4688413.12, "close_time": 1759017599999, "quote_volume": 2721478.324738, "trades": 9834, "taker_buy_base": 1963243.16, "taker_buy_quote": 1139228.629826 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5782, "high": 0.5799, "low": 0.569, "close": 0.5716, "volume": 5438463.13, "close_time": 1759031999999, "quote_volume": 3118151.163605, "trades": 11070, "taker_buy_base": 2554023.79, "taker_buy_quote": 1465178.874605 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.5716, "high": 0.5736, "low": 0.5645, "close": 0.5676, "volume": 4019728.3, "close_time": 1759046399999, "quote_volume": 2284803.089817, "trades": 8601, "taker_buy_base": 1888838.9, "taker_buy_quote": 1073831.401334 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5675, "high": 0.5712, "low": 0.5616, "close": 0.5638, "volume": 6411430.74, "close_time": 1759060799999, "quote_volume": 3623305.892794, "trades": 10851, "taker_buy_base": 2828005.03, "taker_buy_quote": 1599219.46615 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.5638, "high": 0.5734, "low": 0.5589, "close": 0.5721, "volume": 7822690.52, "close_time": 1759075199999, "quote_volume": 4438337.97262, "trades": 15253, "taker_buy_base": 3342102.96, "taker_buy_quote": 1897700.614101 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.572, "high": 0.5906, "low": 0.572, "close": 0.5888, "volume": 11580354.03, "close_time": 1759089599999, "quote_volume": 6747895.745967, "trades": 20554, "taker_buy_base": 5667943.4, "taker_buy_quote": 3303118.038281 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.5888, "high": 0.6037, "low": 0.5868, "close": 0.5998, "volume": 18902022.91, "close_time": 1759103999999, "quote_volume": 11289917.627396, "trades": 30947, "taker_buy_base": 10143334.94, "taker_buy_quote": 6061725.655797 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5998, "high": 0.6002, "low": 0.5859, "close": 0.59, "volume": 9426816.15, "close_time": 1759118399999, "quote_volume": 5572852.779499, "trades": 17711, "taker_buy_base": 4120497.78, "taker_buy_quote": 2435163.75445 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5901, "high": 0.5904, "low": 0.5764, "close": 0.5793, "volume": 9397046.54, "close_time": 1759132799999, "quote_volume": 5471157.686275, "trades": 16460, "taker_buy_base": 4277131.13, "taker_buy_quote": 2489380.080355 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5793, "high": 0.583, "low": 0.5614, "close": 0.5674, "volume": 17027152.42, "close_time": 1759147199999, "quote_volume": 9746365.418082, "trades": 26666, "taker_buy_base": 7682036.3, "taker_buy_quote": 4395065.965645 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.5674, "high": 0.5853, "low": 0.5579, "close": 0.5689, "volume": 23004276.42, "close_time": 1759161599999, "quote_volume": 13142540.45146, "trades": 44821, "taker_buy_base": 11796422.97, "taker_buy_quote": 6737904.2539 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.569, "high": 0.5713, "low": 0.5558, "close": 0.5677, "volume": 17944089.07, "close_time": 1759175999999, "quote_volume": 10082977.409483, "trades": 27775, "taker_buy_base": 8821252.0, "taker_buy_quote": 4956035.087202 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.5678, "high": 0.5755, "low": 0.5618, "close": 0.5646, "volume": 11291604.04, "close_time": 1759190399999, "quote_volume": 6425636.817986, "trades": 19334, "taker_buy_base": 5076099.25, "taker_buy_quote": 2886519.462769 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.5647, "high": 0.5683, "low": 0.556, "close": 0.5572, "volume": 16237901.37, "close_time": 1759204799999, "quote_volume": 9102586.50459, "trades": 24157, "taker_buy_base": 7787518.5, "taker_buy_quote": 4369337.899729 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.5572, "high": 0.5614, "low": 0.5436, "close": 0.5455, "volume": 19539864.47, "close_time": 1759219199999, "quote_volume": 10758425.6199, "trades": 28555, "taker_buy_base": 7932983.7, "taker_buy_quote": 4368924.466629 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.5454, "high": 0.5485, "low": 0.5367, "close": 0.5481, "volume": 18636310.05, "close_time": 1759233599999, "quote_volume": 10098557.15329, "trades": 28522, "taker_buy_base": 8355937.0, "taker_buy_quote": 4532088.789868 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.548, "high": 0.5531, "low": 0.5398, "close": 0.5461, "volume": 15761613.48, "close_time": 1759247999999, "quote_volume": 8614172.077126, "trades": 26301, "taker_buy_base": 6858761.31, "taker_buy_quote": 3750004.443065 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.5461, "high": 0.5598, "low": 0.5343, "close": 0.5576, "volume": 22417314.17, "close_time": 1759262399999, "quote_volume": 12240346.485532, "trades": 38201, "taker_buy_base": 10954799.69, "taker_buy_quote": 5987365.212348 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.5576, "high": 0.563, "low": 0.5544, "close": 0.5588, "volume": 12323033.23, "close_time": 1759276799999, "quote_volume": 6888202.579503, "trades": 21045, "taker_buy_base": 5186451.03, "taker_buy_quote": 2901242.389253 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.5589, "high": 0.5681, "low": 0.5561, "close": 0.5616, "volume": 11148397.89, "close_time": 1759291199999, "quote_volume": 6268730.235636, "trades": 23255, "taker_buy_base": 5778563.41, "taker_buy_quote": 3251373.980665 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.5616, "high": 0.5721, "low": 0.5606, "close": 0.5643, "volume": 14440203.23, "close_time": 1759305599999, "quote_volume": 8170245.315462, "trades": 26173, "taker_buy_base": 6194963.74, "taker_buy_quote": 3506240.612955 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.5642, "high": 0.5986, "low": 0.5638, "close": 0.5911, "volume": 37612378.09, "close_time": 1759319999999, "quote_volume": 22131238.371683, "trades": 55731, "taker_buy_base": 19086719.14, "taker_buy_quote": 11219897.094962 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.5912, "high": 0.5925, "low": 0.5783, "close": 0.5828, "volume": 19094086.34, "close_time": 1759334399999, "quote_volume": 11144295.361514, "trades": 35330, "taker_buy_base": 8832714.64, "taker_buy_quote": 5156866.494668 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.5828, "high": 0.5872, "low": 0.5786, "close": 0.5805, "volume": 11150445.79, "close_time": 1759348799999, "quote_volume": 6498769.724707, "trades": 18752, "taker_buy_base": 4957691.29, "taker_buy_quote": 2889891.048384 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.5804, "high": 0.5817, "low": 0.5723, "close": 0.5813, "volume": 15070217.53, "close_time": 1759363199999, "quote_volume": 8691473.897092, "trades": 21601, "taker_buy_base": 6819852.06, "taker_buy_quote": 3933050.313649 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.5812, "high": 0.602, "low": 0.5771, "close": 0.594, "volume": 28782566.05, "close_time": 1759377599999, "quote_volume": 17023560.726878, "trades": 40345, "taker_buy_base": 15512441.24, "taker_buy_quote": 9173291.389328 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.594, "high": 0.6064, "low": 0.5889, "close": 0.6009, "volume": 22242417.51, "close_time": 1759391999999, "quote_volume": 13326263.940711, "trades": 38964, "taker_buy_base": 10712796.06, "taker_buy_quote": 6421943.087342 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.6009, "high": 0.6305, "low": 0.6004, "close": 0.6279, "volume": 43891063.41, "close_time": 1759406399999, "quote_volume": 27055654.625172, "trades": 62743, "taker_buy_base": 22186664.96, "taker_buy_quote": 13682882.923083 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.6279, "high": 0.6331, "low": 0.6115, "close": 0.6243, "volume": 49151945.88, "close_time": 1759420799999, "quote_volume": 30557922.210387, "trades": 76210, "taker_buy_base": 22170724.99, "taker_buy_quote": 13786920.981155 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.6244, "high": 0.655, "low": 0.6237, "close": 0.6423, "volume": 46308549.23, "close_time": 1759435199999, "quote_volume": 29696282.383566, "trades": 82106, "taker_buy_base": 25147784.83, "taker_buy_quote": 16134509.466778 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.6424, "high": 0.6478, "low": 0.6246, "close": 0.6312, "volume": 54375046.55, "close_time": 1759449599999, "quote_volume": 34437081.993718, "trades": 67552, "taker_buy_base": 26387081.99, "taker_buy_quote": 16688666.35489 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6312, "high": 0.6317, "low": 0.6125, "close": 0.6155, "volume": 26315246.28, "close_time": 1759463999999, "quote_volume": 16322357.067425, "trades": 48667, "taker_buy_base": 10766802.07, "taker_buy_quote": 6671083.077078 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.6155, "high": 0.6207, "low": 0.6056, "close": 0.6085, "volume": 16019409.16, "close_time": 1759478399999, "quote_volume": 9798029.669758, "trades": 37619, "taker_buy_base": 6807590.58, "taker_buy_quote": 4162223.130995 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.6086, "high": 0.6145, "low": 0.6028, "close": 0.6103, "volume": 21374333.36, "close_time": 1759492799999, "quote_volume": 13033039.113907, "trades": 40986, "taker_buy_base": 11439189.1, "taker_buy_quote": 6977786.217994 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.6104, "high": 0.6259, "low": 0.6062, "close": 0.6248, "volume": 24960438.61, "close_time": 1759507199999, "quote_volume": 15324781.626094, "trades": 49409, "taker_buy_base": 13601031.68, "taker_buy_quote": 8357435.312905 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.6249, "high": 0.6351, "low": 0.6069, "close": 0.6163, "volume": 43999862.57, "close_time": 1759521599999, "quote_volume": 27296063.984642, "trades": 85088, "taker_buy_base": 21005572.63, "taker_buy_quote": 13049232.904436 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.6163, "high": 0.623, "low": 0.6125, "close": 0.6165, "volume": 6441165.66, "close_time": 1759535999999, "quote_volume": 3984728.706745, "trades": 19332, "taker_buy_base": 2779991.46, "taker_buy_quote": 1719817.800384 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6166, "high": 0.6186, "low": 0.605, "close": 0.6077, "volume": 10340635.5, "close_time": 1759550399999, "quote_volume": 6310628.130988, "trades": 25364, "taker_buy_base": 4761445.15, "taker_buy_quote": 2906096.694731 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.6077, "high": 0.6193, "low": 0.605, "close": 0.6125, "volume": 8012753.01, "close_time": 1759564799999, "quote_volume": 4907716.339485, "trades": 21734, "taker_buy_base": 4508375.15, "taker_buy_quote": 2761121.148657 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.6124, "high": 0.615, "low": 0.5915, "close": 0.5957, "volume": 20095361.26, "close_time": 1759579199999, "quote_volume": 12050084.344526, "trades": 38306, "taker_buy_base": 8892922.79, "taker_buy_quote": 5330433.219322 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.5956, "high": 0.5989, "low": 0.5806, "close": 0.5815, "volume": 21478126.68, "close_time": 1759593599999, "quote_volume": 12678039.671661, "trades": 39600, "taker_buy_base": 10340821.59, "taker_buy_quote": 6112364.003923 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.5815, "high": 0.5869, "low": 0.5814, "close": 0.5856, "volume": 7518764.75, "close_time": 1759607999999, "quote_volume": 4392437.739128, "trades": 17781, "taker_buy_base": 4307588.49, "taker_buy_quote": 2516323.257518 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.5857, "high": 0.5909, "low": 0.5856, "close": 0.589, "volume": 8432475.85, "close_time": 1759622399999, "quote_volume": 4959187.121188, "trades": 12299, "taker_buy_base": 3813841.47, "taker_buy_quote": 2242483.289477 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5889, "high": 0.6139, "low": 0.5836, "close": 0.6116, "volume": 18351134.95, "close_time": 1759636799999, "quote_volume": 11037227.452592, "trades": 31282, "taker_buy_base": 10873993.31, "taker_buy_quote": 6540993.228669 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.6115, "high": 0.6282, "low": 0.6086, "close": 0.6281, "volume": 27756370.45, "close_time": 1759651199999, "quote_volume": 17205948.300477, "trades": 48537, "taker_buy_base": 13729316.97, "taker_buy_quote": 8515076.125696 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.6282, "high": 0.6306, "low": 0.6042, "close": 0.6087, "volume": 28204729.45, "close_time": 1759665599999, "quote_volume": 17450211.669052, "trades": 49487, "taker_buy_base": 11731161.14, "taker_buy_quote": 7263413.425297 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6087, "high": 0.6087, "low": 0.5979, "close": 0.6034, "volume": 10192771.57, "close_time": 1759679999999, "quote_volume": 6140730.765415, "trades": 25868, "taker_buy_base": 5057517.29, "taker_buy_quote": 3047997.397111 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.6034, "high": 0.6078, "low": 0.5825, "close": 0.5836, "volume": 19988619.08, "close_time": 1759694399999, "quote_volume": 11870050.596686, "trades": 36723, "taker_buy_base": 8822221.19, "taker_buy_quote": 5237889.050487 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.5835, "high": 0.5889, "low": 0.5811, "close": 0.5841, "volume": 14670575.41, "close_time": 1759708799999, "quote_volume": 8585399.467328, "trades": 22959, "taker_buy_base": 8136429.48, "taker_buy_quote": 4763598.047939 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5841, "high": 0.5898, "low": 0.5774, "close": 0.58, "volume": 17806358.42, "close_time": 1759723199999, "quote_volume": 10379268.592368, "trades": 39771, "taker_buy_base": 8583997.07, "taker_buy_quote": 5007429.315647 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.5799, "high": 0.5806, "low": 0.5662, "close": 0.5722, "volume": 26387876.37, "close_time": 1759737599999, "quote_volume": 15119176.79082, "trades": 56458, "taker_buy_base": 12671105.14, "taker_buy_quote": 7260878.316506 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.5722, "high": 0.5893, "low": 0.5722, "close": 0.5823, "volume": 24188188.27, "close_time": 1759751999999, "quote_volume": 14108245.82705, "trades": 47315, "taker_buy_base": 12429742.68, "taker_buy_quote": 7246827.276587 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.5823, "high": 0.5956, "low": 0.5794, "close": 0.591, "volume": 36391899.0, "close_time": 1759766399999, "quote_volume": 21399436.424792, "trades": 67186, "taker_buy_base": 19198048.3, "taker_buy_quote": 11290233.065462 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.591, "high": 0.6098, "low": 0.5862, "close": 0.6041, "volume": 33053649.99, "close_time": 1759780799999, "quote_volume": 19845008.552903, "trades": 67744, "taker_buy_base": 15885739.52, "taker_buy_quote": 9535452.473929 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.6041, "high": 0.611, "low": 0.5975, "close": 0.6032, "volume": 30706787.31, "close_time": 1759795199999, "quote_volume": 18491298.79882, "trades": 49023, "taker_buy_base": 14100438.84, "taker_buy_quote": 8490180.975597 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6032, "high": 0.6096, "low": 0.596, "close": 0.6006, "volume": 15623373.22, "close_time": 1759809599999, "quote_volume": 9406168.773293, "trades": 39325, "taker_buy_base": 7183696.49, "taker_buy_quote": 4323941.147775 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.6006, "high": 0.6076, "low": 0.5885, "close": 0.5913, "volume": 18193516.7, "close_time": 1759823999999, "quote_volume": 10857837.139803, "trades": 38921, "taker_buy_base": 8999228.69, "taker_buy_quote": 5371020.436738 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.5914, "high": 0.597, "low": 0.5809, "close": 0.5959, "volume": 17051122.22, "close_time": 1759838399999, "quote_volume": 10037078.743358, "trades": 31628, "taker_buy_base": 8746114.9, "taker_buy_quote": 5150480.843201 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.5958, "high": 0.608, "low": 0.5572, "close": 0.5611, "volume": 67977130.29, "close_time": 1759852799999, "quote_volume": 39259555.142862, "trades": 94111, "taker_buy_base": 34096011.64, "taker_buy_quote": 19692932.469304 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.5611, "high": 0.567, "low": 0.5506, "close": 0.5537, "volume": 37221904.1, "close_time": 1759867199999, "quote_volume": 20704079.643649, "trades": 47053, "taker_buy_base": 20181474.83, "taker_buy_quote": 11227091.200299 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.5538, "high": 0.5595, "low": 0.5428, "close": 0.5446, "volume": 18136294.46, "close_time": 1759881599999, "quote_volume": 9997264.523663, "trades": 28033, "taker_buy_base": 8363642.02, "taker_buy_quote": 4615146.807374 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5446, "high": 0.5522, "low": 0.5354, "close": 0.5376, "volume": 23757874.74, "close_time": 1759895999999, "quote_volume": 12918461.487921, "trades": 37726, "taker_buy_base": 11580453.42, "taker_buy_quote": 6304500.98973 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5377, "high": 0.5422, "low": 0.5327, "close": 0.5393, "volume": 19908368.36, "close_time": 1759910399999, "quote_volume": 10710066.438697, "trades": 37256, "taker_buy_base": 10072162.61, "taker_buy_quote": 5419565.716214 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.5394, "high": 0.5454, "low": 0.5367, "close": 0.5399, "volume": 17166104.38, "close_time": 1759924799999, "quote_volume": 9289817.910038, "trades": 30016, "taker_buy_base": 9334325.52, "taker_buy_quote": 5053160.369684 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.5399, "high": 0.5628, "low": 0.5358, "close": 0.56, "volume": 37295260.94, "close_time": 1759939199999, "quote_volume": 20543766.649405, "trades": 54027, "taker_buy_base": 18952886.51, "taker_buy_quote": 10435698.002975 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.5601, "high": 0.5769, "low": 0.5572, "close": 0.5759, "volume": 32279958.91, "close_time": 1759953599999, "quote_volume": 18349755.232834, "trades": 52381, "taker_buy_base": 16708709.26, "taker_buy_quote": 9493092.251848 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.576, "high": 0.5801, "low": 0.5721, "close": 0.577, "volume": 12702014.56, "close_time": 1759967999999, "quote_volume": 7319984.123166, "trades": 24009, "taker_buy_base": 5585600.77, "taker_buy_quote": 3219753.793288 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.577, "high": 0.5788, "low": 0.5549, "close": 0.5655, "volume": 22014184.92, "close_time": 1759982399999, "quote_volume": 12438535.266348, "trades": 33078, "taker_buy_base": 8793718.48, "taker_buy_quote": 4973660.507776 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5655, "high": 0.5743, "low": 0.5643, "close": 0.5648, "volume": 10826157.48, "close_time": 1759996799999, "quote_volume": 6166762.682883, "trades": 26055, "taker_buy_base": 4006679.94, "taker_buy_quote": 2283799.160884 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.5648, "high": 0.5679, "low": 0.5521, "close": 0.5577, "volume": 22545921.84, "close_time": 1760011199999, "quote_volume": 12581575.977117, "trades": 44431, "taker_buy_base": 10218807.21, "taker_buy_quote": 5701049.638334 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.5578, "high": 0.5657, "low": 0.5165, "close": 0.5418, "volume": 42542074.26, "close_time": 1760025599999, "quote_volume": 23160356.621892, "trades": 71348, "taker_buy_base": 18563297.83, "taker_buy_quote": 10114212.036703 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5417, "high": 0.5508, "low": 0.5372, "close": 0.5468, "volume": 17964639.87, "close_time": 1760039999999, "quote_volume": 9751356.323249, "trades": 38300, "taker_buy_base": 8953933.65, "taker_buy_quote": 4860224.794877 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5467, "high": 0.5516, "low": 0.5456, "close": 0.5465, "volume": 4384860.04, "close_time": 1760054399999, "quote_volume": 2403726.472492, "trades": 12154, "taker_buy_base": 2261741.97, "taker_buy_quote": 1239958.622163 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5466, "high": 0.5699, "low": 0.5438, "close": 0.5622, "volume": 19861568.04, "close_time": 1760068799999, "quote_volume": 11051027.116056, "trades": 41034, "taker_buy_base": 8151901.63, "taker_buy_quote": 4538169.227635 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.5622, "high": 0.566, "low": 0.5471, "close": 0.5476, "volume": 15211918.87, "close_time": 1760083199999, "quote_volume": 8451500.855443, "trades": 30815, "taker_buy_base": 7311752.67, "taker_buy_quote": 4062064.65447 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.5476, "high": 0.5577, "low": 0.5435, "close": 0.5556, "volume": 12166939.58, "close_time": 1760097599999, "quote_volume": 6692921.195285, "trades": 30629, "taker_buy_base": 5570032.2, "taker_buy_quote": 3064997.592962 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.5557, "high": 0.5654, "low": 0.5205, "close": 0.5227, "volume": 48119202.09, "close_time": 1760111999999, "quote_volume": 26088387.407627, "trades": 98859, "taker_buy_base": 23167739.01, "taker_buy_quote": 12557469.663912 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.5227, "high": 0.5292, "low": 0.5031, "close": 0.5098, "volume": 41925299.38, "close_time": 1760126399999, "quote_volume": 21640477.2064, "trades": 75613, "taker_buy_base": 19344412.31, "taker_buy_quote": 9995067.005905 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.5097, "high": 0.5651, "low": 0.1313, "close": 0.4355, "volume": 344020004.52, "close_time": 1760140799999, "quote_volume": 140914464.471115, "trades": 618726, "taker_buy_base": 171063134.75, "taker_buy_quote": 70090871.345136 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4358, "high": 0.4591, "low": 0.4238, "close": 0.436, "volume": 73763198.3, "close_time": 1760155199999, "quote_volume": 32506283.402719, "trades": 107443, "taker_buy_base": 36324016.56, "taker_buy_quote": 16023269.932117 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4362, "high": 0.4432, "low": 0.4204, "close": 0.4233, "volume": 46485139.9, "close_time": 1760169599999, "quote_volume": 20109349.664061, "trades": 54079, "taker_buy_base": 23871800.46, "taker_buy_quote": 10347798.759823 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.4233, "high": 0.4398, "low": 0.4155, "close": 0.4197, "volume": 33224361.06, "close_time": 1760183999999, "quote_volume": 14188809.981261, "trades": 58051, "taker_buy_base": 15564726.29, "taker_buy_quote": 6647568.278973 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.4196, "high": 0.4203, "low": 0.3992, "close": 0.401, "volume": 38174790.24, "close_time": 1760198399999, "quote_volume": 15545894.087232, "trades": 66651, "taker_buy_base": 16967802.48, "taker_buy_quote": 6911793.073407 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4011, "high": 0.4041, "low": 0.3716, "close": 0.374, "volume": 41268417.16, "close_time": 1760212799999, "quote_volume": 16091410.862817, "trades": 60733, "taker_buy_base": 19484768.95, "taker_buy_quote": 7607893.135797 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.374, "high": 0.3755, "low": 0.3546, "close": 0.3691, "volume": 70120593.78, "close_time": 1760227199999, "quote_volume": 25739758.437073, "trades": 80459, "taker_buy_base": 36229127.47, "taker_buy_quote": 13299084.815973 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3691, "high": 0.37, "low": 0.3459, "close": 0.3556, "volume": 61670060.58, "close_time": 1760241599999, "quote_volume": 21804451.178814, "trades": 82298, "taker_buy_base": 28898835.13, "taker_buy_quote": 10210544.475145 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3557, "high": 0.3716, "low": 0.3549, "close": 0.3672, "volume": 64114442.75, "close_time": 1760255999999, "quote_volume": 23385001.773926, "trades": 70753, "taker_buy_base": 37216660.03, "taker_buy_quote": 13578678.252976 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3672, "high": 0.3704, "low": 0.357, "close": 0.3678, "volume": 36289066.49, "close_time": 1760270399999, "quote_volume": 13214689.38041, "trades": 67047, "taker_buy_base": 19062776.8, "taker_buy_quote": 6942246.951464 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3677, "high": 0.4168, "low": 0.3595, "close": 0.399, "volume": 122258344.1, "close_time": 1760284799999, "quote_volume": 47290032.851968, "trades": 223724, "taker_buy_base": 58682940.73, "taker_buy_quote": 22696313.583321 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3989, "high": 0.4202, "low": 0.3968, "close": 0.4174, "volume": 87032549.85, "close_time": 1760299199999, "quote_volume": 35337369.726252, "trades": 124061, "taker_buy_base": 40985234.09, "taker_buy_quote": 16644084.090314 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4174, "high": 0.4254, "low": 0.4087, "close": 0.4123, "volume": 48265952.35, "close_time": 1760313599999, "quote_volume": 20098550.428852, "trades": 82913, "taker_buy_base": 23490098.93, "taker_buy_quote": 9782456.436141 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4123, "high": 0.4193, "low": 0.4026, "close": 0.4037, "volume": 35830212.36, "close_time": 1760327999999, "quote_volume": 14641072.147542, "trades": 71815, "taker_buy_base": 16456989.11, "taker_buy_quote": 6726806.711693 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4038, "high": 0.4329, "low": 0.3997, "close": 0.4318, "volume": 48058334.43, "close_time": 1760342399999, "quote_volume": 19999484.457727, "trades": 86636, "taker_buy_base": 24643248.23, "taker_buy_quote": 10287202.820866 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4318, "high": 0.4522, "low": 0.4225, "close": 0.4263, "volume": 103452367.71, "close_time": 1760356799999, "quote_volume": 45276898.603674, "trades": 220248, "taker_buy_base": 52531035.38, "taker_buy_quote": 23020096.42059 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4263, "high": 0.4452, "low": 0.4205, "close": 0.4299, "volume": 79710439.22, "close_time": 1760371199999, "quote_volume": 34369604.502563, "trades": 143541, "taker_buy_base": 36608842.22, "taker_buy_quote": 15793708.134163 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.43, "high": 0.4648, "low": 0.4282, "close": 0.4572, "volume": 49903027.9, "close_time": 1760385599999, "quote_volume": 22344091.689324, "trades": 60576, "taker_buy_base": 24609345.67, "taker_buy_quote": 10998849.868689 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4572, "high": 0.4778, "low": 0.4565, "close": 0.4662, "volume": 35721373.92, "close_time": 1760399999999, "quote_volume": 16668093.60496, "trades": 51266, "taker_buy_base": 18853648.62, "taker_buy_quote": 8796741.063885 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4662, "high": 0.4793, "low": 0.447, "close": 0.4478, "volume": 36018846.62, "close_time": 1760414399999, "quote_volume": 16680209.70806, "trades": 59158, "taker_buy_base": 17037063.74, "taker_buy_quote": 7904074.959073 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4477, "high": 0.4506, "low": 0.4186, "close": 0.4211, "volume": 63261849.85, "close_time": 1760428799999, "quote_volume": 27447968.456487, "trades": 92385, "taker_buy_base": 28375126.59, "taker_buy_quote": 12323970.407792 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.421, "high": 0.4334, "low": 0.4079, "close": 0.4244, "volume": 46961151.69, "close_time": 1760443199999, "quote_volume": 19895729.216015, "trades": 65353, "taker_buy_base": 20747903.99, "taker_buy_quote": 8808744.522642 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4244, "high": 0.4355, "low": 0.4108, "close": 0.434, "volume": 72202179.68, "close_time": 1760457599999, "quote_volume": 30388065.653871, "trades": 77104, "taker_buy_base": 31532994.65, "taker_buy_quote": 13302831.559407 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.434, "high": 0.4462, "low": 0.4257, "close": 0.4331, "volume": 63047995.19, "close_time": 1760471999999, "quote_volume": 27464756.417187, "trades": 70993, "taker_buy_base": 33791846.46, "taker_buy_quote": 14725020.978349 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4331, "high": 0.4407, "low": 0.4295, "close": 0.4369, "volume": 16384870.83, "close_time": 1760486399999, "quote_volume": 7146212.120139, "trades": 28642, "taker_buy_base": 6992470.43, "taker_buy_quote": 3050194.225721 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4368, "high": 0.4477, "low": 0.433, "close": 0.4384, "volume": 25704735.35, "close_time": 1760500799999, "quote_volume": 11313786.44684, "trades": 52514, "taker_buy_base": 12255852.67, "taker_buy_quote": 5394617.177546 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4385, "high": 0.4514, "low": 0.4353, "close": 0.4497, "volume": 23374338.06, "close_time": 1760515199999, "quote_volume": 10353572.980452, "trades": 41894, "taker_buy_base": 11743960.38, "taker_buy_quote": 5200795.259373 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4496, "high": 0.472, "low": 0.4462, "close": 0.4568, "volume": 46700892.34, "close_time": 1760529599999, "quote_volume": 21348914.052878, "trades": 83771, "taker_buy_base": 24810631.3, "taker_buy_quote": 11339966.305939 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4567, "high": 0.4613, "low": 0.4313, "close": 0.435, "volume": 48179323.62, "close_time": 1760543999999, "quote_volume": 21607829.927287, "trades": 94914, "taker_buy_base": 23834305.74, "taker_buy_quote": 10693029.052653 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.435, "high": 0.4449, "low": 0.4258, "close": 0.4339, "volume": 31687826.89, "close_time": 1760558399999, "quote_volume": 13758225.71948, "trades": 44849, "taker_buy_base": 17270423.55, "taker_buy_quote": 7500562.259524 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.434, "high": 0.4355, "low": 0.4163, "close": 0.4198, "volume": 25372608.44, "close_time": 1760572799999, "quote_volume": 10738174.49707, "trades": 34203, "taker_buy_base": 12822053.04, "taker_buy_quote": 5423148.204084 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4197, "high": 0.43, "low": 0.4157, "close": 0.4224, "volume": 18884557.92, "close_time": 1760587199999, "quote_volume": 7987551.179241, "trades": 25218, "taker_buy_base": 8643726.07, "taker_buy_quote": 3660392.746318 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4225, "high": 0.4303, "low": 0.4205, "close": 0.4257, "volume": 16107438.78, "close_time": 1760601599999, "quote_volume": 6856957.804887, "trades": 36771, "taker_buy_base": 8114498.48, "taker_buy_quote": 3454490.521364 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4257, "high": 0.4439, "low": 0.4118, "close": 0.441, "volume": 33547277.88, "close_time": 1760615999999, "quote_volume": 14419301.89081, "trades": 43384, "taker_buy_base": 16098065.74, "taker_buy_quote": 6922881.44578 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4412, "high": 0.4448, "low": 0.4087, "close": 0.4112, "volume": 36954452.34, "close_time": 1760630399999, "quote_volume": 15763143.351433, "trades": 50350, "taker_buy_base": 17364102.53, "taker_buy_quote": 7414647.033309 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4111, "high": 0.4165, "low": 0.3982, "close": 0.4003, "volume": 43366130.92, "close_time": 1760644799999, "quote_volume": 17608411.448061, "trades": 60077, "taker_buy_base": 21554329.26, "taker_buy_quote": 8768564.889067 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.4004, "high": 0.4054, "low": 0.3939, "close": 0.4029, "volume": 16917304.87, "close_time": 1760659199999, "quote_volume": 6777557.368679, "trades": 28393, "taker_buy_base": 8128270.1, "taker_buy_quote": 3256580.869898 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.403, "high": 0.4108, "low": 0.3989, "close": 0.4097, "volume": 17067475.43, "close_time": 1760673599999, "quote_volume": 6915026.993369, "trades": 28435, "taker_buy_base": 8007981.14, "taker_buy_quote": 3244954.529771 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4098, "high": 0.4125, "low": 0.3809, "close": 0.384, "volume": 62462804.1, "close_time": 1760687999999, "quote_volume": 24833441.034205, "trades": 89643, "taker_buy_base": 30833673.51, "taker_buy_quote": 12306510.930402 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.384, "high": 0.4341, "low": 0.3785, "close": 0.4233, "volume": 101963061.49, "close_time": 1760702399999, "quote_volume": 41093877.914014, "trades": 112516, "taker_buy_base": 53019653.72, "taker_buy_quote": 21386307.251263 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.4232, "high": 0.4344, "low": 0.4134, "close": 0.4335, "volume": 47791034.1, "close_time": 1760716799999, "quote_volume": 20176475.927036, "trades": 60583, "taker_buy_base": 24829576.63, "taker_buy_quote": 10489611.11094 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.4336, "high": 0.449, "low": 0.4249, "close": 0.439, "volume": 68459420.64, "close_time": 1760731199999, "quote_volume": 29962354.98278, "trades": 75369, "taker_buy_base": 37508967.59, "taker_buy_quote": 16429637.650847 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4391, "high": 0.4467, "low": 0.4326, "close": 0.4356, "volume": 23217542.94, "close_time": 1760745599999, "quote_volume": 10187257.867902, "trades": 37463, "taker_buy_base": 11764251.86, "taker_buy_quote": 5163979.625953 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4356, "high": 0.4485, "low": 0.4338, "close": 0.4446, "volume": 22073474.57, "close_time": 1760759999999, "quote_volume": 9743895.740481, "trades": 47327, "taker_buy_base": 11240330.77, "taker_buy_quote": 4963090.04355 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.4445, "high": 0.4724, "low": 0.4394, "close": 0.4548, "volume": 39595372.91, "close_time": 1760774399999, "quote_volume": 18103361.133125, "trades": 82599, "taker_buy_base": 20173386.96, "taker_buy_quote": 9224241.238149 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.4547, "high": 0.4629, "low": 0.4457, "close": 0.4603, "volume": 23972164.46, "close_time": 1760788799999, "quote_volume": 10915926.595252, "trades": 48740, "taker_buy_base": 11826854.55, "taker_buy_quote": 5387883.109923 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.4603, "high": 0.4717, "low": 0.4528, "close": 0.4653, "volume": 30837050.81, "close_time": 1760803199999, "quote_volume": 14268224.234176, "trades": 64103, "taker_buy_base": 16554525.38, "taker_buy_quote": 7665197.30286 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4654, "high": 0.472, "low": 0.4541, "close": 0.4681, "volume": 20379715.84, "close_time": 1760817599999, "quote_volume": 9458361.450747, "trades": 46600, "taker_buy_base": 10541921.2, "taker_buy_quote": 4895375.339037 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4681, "high": 0.4713, "low": 0.4619, "close": 0.4622, "volume": 8660588.36, "close_time": 1760831999999, "quote_volume": 4035755.548902, "trades": 23871, "taker_buy_base": 3986110.8, "taker_buy_quote": 1858389.338062 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4622, "high": 0.4643, "low": 0.4551, "close": 0.4595, "volume": 13332544.53, "close_time": 1760846399999, "quote_volume": 6109187.994221, "trades": 30078, "taker_buy_base": 5358031.39, "taker_buy_quote": 2455713.68852 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4594, "high": 0.4599, "low": 0.4508, "close": 0.4524, "volume": 13919340.56, "close_time": 1760860799999, "quote_volume": 6332033.597393, "trades": 27311, "taker_buy_base": 5730541.71, "taker_buy_quote": 2606838.863103 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4525, "high": 0.4958, "low": 0.4457, "close": 0.4943, "volume": 64169702.9, "close_time": 1760875199999, "quote_volume": 30273695.526543, "trades": 104680, "taker_buy_base": 32657659.64, "taker_buy_quote": 15444922.830671 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4942, "high": 0.5046, "low": 0.484, "close": 0.4976, "volume": 49719758.71, "close_time": 1760889599999, "quote_volume": 24641725.161048, "trades": 84045, "taker_buy_base": 26016629.47, "taker_buy_quote": 12906228.409378 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4976, "high": 0.5077, "low": 0.4897, "close": 0.4965, "volume": 26588846.85, "close_time": 1760903999999, "quote_volume": 13265608.798228, "trades": 53044, "taker_buy_base": 13131059.01, "taker_buy_quote": 6560312.372062 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4965, "high": 0.4988, "low": 0.4799, "close": 0.4816, "volume": 19818974.24, "close_time": 1760918399999, "quote_volume": 9696582.56527, "trades": 35554, "taker_buy_base": 8040768.16, "taker_buy_quote": 3935181.953921 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4815, "high": 0.4849, "low": 0.4654, "close": 0.4756, "volume": 48172622.89, "close_time": 1760932799999, "quote_volume": 22837056.562485, "trades": 87144, "taker_buy_base": 22849361.43, "taker_buy_quote": 10830693.296025 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4755, "high": 0.4791, "low": 0.4644, "close": 0.468, "volume": 68713679.3, "close_time": 1760947199999, "quote_volume": 32412249.279321, "trades": 108844, "taker_buy_base": 29676007.87, "taker_buy_quote": 14002135.718712 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.468, "high": 0.4727, "low": 0.4636, "close": 0.4711, "volume": 24517003.07, "close_time": 1760961599999, "quote_volume": 11460355.196711, "trades": 51174, "taker_buy_base": 12549521.3, "taker_buy_quote": 5866467.650257 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4711, "high": 0.4804, "low": 0.4672, "close": 0.4688, "volume": 27856744.7, "close_time": 1760975999999, "quote_volume": 13153705.55216, "trades": 58017, "taker_buy_base": 14560086.75, "taker_buy_quote": 6876473.567911 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4689, "high": 0.4692, "low": 0.4488, "close": 0.4517, "volume": 30531981.37, "close_time": 1760990399999, "quote_volume": 13965327.041146, "trades": 49928, "taker_buy_base": 15196054.33, "taker_buy_quote": 6947954.481991 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4517, "high": 0.4575, "low": 0.4503, "close": 0.4521, "volume": 12707487.1, "close_time": 1761004799999, "quote_volume": 5770592.58977, "trades": 27290, "taker_buy_base": 7262795.04, "taker_buy_quote": 3298602.91459 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4522, "high": 0.4542, "low": 0.4384, "close": 0.4389, "volume": 23640118.33, "close_time": 1761019199999, "quote_volume": 10521622.212296, "trades": 38687, "taker_buy_base": 8548370.61, "taker_buy_quote": 3810569.358797 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.4388, "high": 0.4579, "low": 0.435, "close": 0.4537, "volume": 26624696.27, "close_time": 1761033599999, "quote_volume": 11843420.548755, "trades": 47285, "taker_buy_base": 12460577.69, "taker_buy_quote": 5556869.113021 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.4537, "high": 0.4548, "low": 0.4444, "close": 0.4471, "volume": 14978111.97, "close_time": 1761047999999, "quote_volume": 6719126.957005, "trades": 32867, "taker_buy_base": 7231309.74, "taker_buy_quote": 3244054.889018 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4471, "high": 0.471, "low": 0.4396, "close": 0.4621, "volume": 51364627.87, "close_time": 1761062399999, "quote_volume": 23326207.988494, "trades": 99278, "taker_buy_base": 25857022.15, "taker_buy_quote": 11736229.154111 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4621, "high": 0.4664, "low": 0.4436, "close": 0.46, "volume": 40806052.37, "close_time": 1761076799999, "quote_volume": 18599522.586004, "trades": 90077, "taker_buy_base": 18766001.95, "taker_buy_quote": 8558974.314065 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.46, "high": 0.472, "low": 0.4522, "close": 0.4544, "volume": 34840549.68, "close_time": 1761091199999, "quote_volume": 16053404.822476, "trades": 77632, "taker_buy_base": 16219088.38, "taker_buy_quote": 7480112.202475 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4544, "high": 0.4563, "low": 0.4445, "close": 0.4494, "volume": 23217266.15, "close_time": 1761105599999, "quote_volume": 10457137.278905, "trades": 53361, "taker_buy_base": 10934669.47, "taker_buy_quote": 4923076.508871 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.4495, "high": 0.4549, "low": 0.4369, "close": 0.4547, "volume": 22358146.6, "close_time": 1761119999999, "quote_volume": 9940764.453532, "trades": 42550, "taker_buy_base": 11195304.43, "taker_buy_quote": 4977443.826694 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.4546, "high": 0.4755, "low": 0.4456, "close": 0.4657, "volume": 57419659.88, "close_time": 1761134399999, "quote_volume": 26469580.786113, "trades": 99453, "taker_buy_base": 29485210.89, "taker_buy_quote": 13580079.72546 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.4656, "high": 0.4679, "low": 0.4183, "close": 0.4304, "volume": 81158924.89, "close_time": 1761148799999, "quote_volume": 35574144.455087, "trades": 146687, "taker_buy_base": 42831117.41, "taker_buy_quote": 18771820.719023 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.4305, "high": 0.4447, "low": 0.4276, "close": 0.434, "volume": 28277332.62, "close_time": 1761163199999, "quote_volume": 12300619.758827, "trades": 76389, "taker_buy_base": 13701773.93, "taker_buy_quote": 5962364.054776 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.434, "high": 0.4365, "low": 0.4199, "close": 0.4345, "volume": 23713990.3, "close_time": 1761177599999, "quote_volume": 10143196.095225, "trades": 61203, "taker_buy_base": 11700464.89, "taker_buy_quote": 5006432.160746 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4345, "high": 0.4455, "low": 0.4334, "close": 0.4446, "volume": 19710309.09, "close_time": 1761191999999, "quote_volume": 8682125.989003, "trades": 50720, "taker_buy_base": 10327277.49, "taker_buy_quote": 4549257.720953 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.4446, "high": 0.4607, "low": 0.4409, "close": 0.4599, "volume": 20662833.7, "close_time": 1761206399999, "quote_volume": 9312636.496569, "trades": 52007, "taker_buy_base": 10007988.9, "taker_buy_quote": 4509850.197924 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.46, "high": 0.469, "low": 0.4579, "close": 0.4619, "volume": 28749505.89, "close_time": 1761220799999, "quote_volume": 13327333.182856, "trades": 65678, "taker_buy_base": 14181347.22, "taker_buy_quote": 6572734.296754 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.4619, "high": 0.4733, "low": 0.459, "close": 0.466, "volume": 32519583.09, "close_time": 1761235199999, "quote_volume": 15144262.96477, "trades": 90988, "taker_buy_base": 16836472.33, "taker_buy_quote": 7843393.841863 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.4659, "high": 0.476, "low": 0.4529, "close": 0.4567, "volume": 25900225.73, "close_time": 1761249599999, "quote_volume": 12025458.439015, "trades": 55579, "taker_buy_base": 11321400.89, "taker_buy_quote": 5258243.306579 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.4567, "high": 0.4567, "low": 0.4455, "close": 0.4555, "volume": 13267275.26, "close_time": 1761263999999, "quote_volume": 5995456.535, "trades": 32229, "taker_buy_base": 6170631.88, "taker_buy_quote": 2789271.621353 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4555, "high": 0.4612, "low": 0.4524, "close": 0.4545, "volume": 18251026.2, "close_time": 1761278399999, "quote_volume": 8313705.81658, "trades": 40187, "taker_buy_base": 8833396.11, "taker_buy_quote": 4023038.919938 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.4545, "high": 0.4736, "low": 0.4532, "close": 0.4655, "volume": 26452390.45, "close_time": 1761292799999, "quote_volume": 12345013.098868, "trades": 63467, "taker_buy_base": 13413573.66, "taker_buy_quote": 6258586.099038 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.4656, "high": 0.4804, "low": 0.4629, "close": 0.4737, "volume": 27038266.04, "close_time": 1761307199999, "quote_volume": 12784995.962274, "trades": 51543, "taker_buy_base": 13992916.99, "taker_buy_quote": 6621251.471551 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.4737, "high": 0.4861, "low": 0.4665, "close": 0.473, "volume": 31417539.47, "close_time": 1761321599999, "quote_volume": 14977162.471863, "trades": 65021, "taker_buy_base": 15512230.14, "taker_buy_quote": 7396538.241419 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.4729, "high": 0.483, "low": 0.4652, "close": 0.4809, "volume": 16389752.13, "close_time": 1761335999999, "quote_volume": 7747962.514854, "trades": 31036, "taker_buy_base": 7961172.69, "taker_buy_quote": 3767550.114267 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.4809, "high": 0.4854, "low": 0.4776, "close": 0.4824, "volume": 9377043.93, "close_time": 1761350399999, "quote_volume": 4516817.853488, "trades": 13881, "taker_buy_base": 4401032.29, "taker_buy_quote": 2120070.583498 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4823, "high": 0.4823, "low": 0.4699, "close": 0.4701, "volume": 9687398.12, "close_time": 1761364799999, "quote_volume": 4599200.435041, "trades": 13942, "taker_buy_base": 3787371.55, "taker_buy_quote": 1797851.54554 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4701, "high": 0.4712, "low": 0.4641, "close": 0.4658, "volume": 9525038.11, "close_time": 1761379199999, "quote_volume": 4455877.733727, "trades": 12179, "taker_buy_base": 4533458.86, "taker_buy_quote": 2121367.772167 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4658, "high": 0.4672, "low": 0.4587, "close": 0.4625, "volume": 12856829.72, "close_time": 1761393599999, "quote_volume": 5949821.932985, "trades": 19330, "taker_buy_base": 6018241.26, "taker_buy_quote": 2785808.098692 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4625, "high": 0.4668, "low": 0.4601, "close": 0.464, "volume": 12889561.85, "close_time": 1761407999999, "quote_volume": 5983020.358058, "trades": 17322, "taker_buy_base": 6576956.1, "taker_buy_quote": 3053210.204308 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.464, "high": 0.4685, "low": 0.4612, "close": 0.4671, "volume": 6469830.85, "close_time": 1761422399999, "quote_volume": 3005788.560238, "trades": 9794, "taker_buy_base": 2661101.47, "taker_buy_quote": 1236773.183456 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4672, "high": 0.4732, "low": 0.4668, "close": 0.4714, "volume": 6795399.13, "close_time": 1761436799999, "quote_volume": 3192564.145236, "trades": 12251, "taker_buy_base": 3323910.72, "taker_buy_quote": 1561218.355164 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4714, "high": 0.4714, "low": 0.4575, "close": 0.4611, "volume": 17952345.28, "close_time": 1761451199999, "quote_volume": 8330545.405344, "trades": 34372, "taker_buy_base": 7083362.26, "taker_buy_quote": 3284544.735089 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4611, "high": 0.4652, "low": 0.4595, "close": 0.4643, "volume": 5769177.49, "close_time": 1761465599999, "quote_volume": 2668724.923186, "trades": 12813, "taker_buy_base": 2516631.39, "taker_buy_quote": 1164763.768391 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4644, "high": 0.4882, "low": 0.4643, "close": 0.4866, "volume": 22887988.94, "close_time": 1761479999999, "quote_volume": 10962436.106941, "trades": 44024, "taker_buy_base": 10578379.85, "taker_buy_quote": 5067773.302664 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4866, "high": 0.5022, "low": 0.4825, "close": 0.498, "volume": 27572448.27, "close_time": 1761494399999, "quote_volume": 13583262.108323, "trades": 58179, "taker_buy_base": 13177594.26, "taker_buy_quote": 6491377.469892 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4981, "high": 0.5037, "low": 0.4956, "close": 0.5011, "volume": 18759377.46, "close_time": 1761508799999, "quote_volume": 9379586.542608, "trades": 37607, "taker_buy_base": 8470513.57, "taker_buy_quote": 4235923.656591 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5011, "high": 0.518, "low": 0.4985, "close": 0.5096, "volume": 20336162.85, "close_time": 1761523199999, "quote_volume": 10325912.646641, "trades": 57976, "taker_buy_base": 10039238.63, "taker_buy_quote": 5096580.041282 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5097, "high": 0.5233, "low": 0.5071, "close": 0.5208, "volume": 18972805.23, "close_time": 1761537599999, "quote_volume": 9743384.855619, "trades": 50424, "taker_buy_base": 8808144.74, "taker_buy_quote": 4526912.965299 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.5209, "high": 0.535, "low": 0.5136, "close": 0.5271, "volume": 34825708.62, "close_time": 1761551999999, "quote_volume": 18287768.090802, "trades": 85189, "taker_buy_base": 17015080.56, "taker_buy_quote": 8948163.764847 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5271, "high": 0.5328, "low": 0.5035, "close": 0.5082, "volume": 46202018.74, "close_time": 1761566399999, "quote_volume": 23977704.794069, "trades": 99898, "taker_buy_base": 19353580.0, "taker_buy_quote": 10053415.036703 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.5082, "high": 0.5082, "low": 0.4941, "close": 0.5027, "volume": 30106109.67, "close_time": 1761580799999, "quote_volume": 15083509.623982, "trades": 61701, "taker_buy_base": 14230384.47, "taker_buy_quote": 7136159.71447 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.5027, "high": 0.5147, "low": 0.5014, "close": 0.5049, "volume": 24809267.15, "close_time": 1761595199999, "quote_volume": 12600756.568543, "trades": 58567, "taker_buy_base": 13724746.41, "taker_buy_quote": 6971650.209438 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.505, "high": 0.5113, "low": 0.4991, "close": 0.5013, "volume": 14101001.06, "close_time": 1761609599999, "quote_volume": 7113943.793969, "trades": 30635, "taker_buy_base": 6906390.28, "taker_buy_quote": 3486241.807102 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5013, "high": 0.5031, "low": 0.4933, "close": 0.4964, "volume": 9087942.2, "close_time": 1761623999999, "quote_volume": 4529570.286923, "trades": 23627, "taker_buy_base": 3949943.02, "taker_buy_quote": 1969391.927977 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4964, "high": 0.4997, "low": 0.4906, "close": 0.4927, "volume": 9816821.89, "close_time": 1761638399999, "quote_volume": 4847042.682355, "trades": 23583, "taker_buy_base": 4969116.23, "taker_buy_quote": 2453901.172419 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4927, "high": 0.5006, "low": 0.4906, "close": 0.4925, "volume": 12128587.16, "close_time": 1761652799999, "quote_volume": 6007367.180254, "trades": 29132, "taker_buy_base": 6493408.78, "taker_buy_quote": 3217762.399744 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4925, "high": 0.5047, "low": 0.4756, "close": 0.4793, "volume": 35663520.19, "close_time": 1761667199999, "quote_volume": 17485237.378238, "trades": 100082, "taker_buy_base": 17196587.29, "taker_buy_quote": 8438406.273332 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4792, "high": 0.4828, "low": 0.4603, "close": 0.4621, "volume": 44602365.23, "close_time": 1761681599999, "quote_volume": 21002655.862671, "trades": 89084, "taker_buy_base": 21604088.22, "taker_buy_quote": 10178389.651832 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.462, "high": 0.4664, "low": 0.4587, "close": 0.4606, "volume": 25660426.26, "close_time": 1761695999999, "quote_volume": 11849448.240899, "trades": 44818, "taker_buy_base": 13337443.74, "taker_buy_quote": 6160991.043944 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4606, "high": 0.465, "low": 0.4511, "close": 0.4548, "volume": 19340264.76, "close_time": 1761710399999, "quote_volume": 8880435.818371, "trades": 38502, "taker_buy_base": 10380540.28, "taker_buy_quote": 4768817.664038 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4549, "high": 0.466, "low": 0.4519, "close": 0.4607, "volume": 17809139.49, "close_time": 1761724799999, "quote_volume": 8187082.310355, "trades": 33400, "taker_buy_base": 9335708.17, "taker_buy_quote": 4287424.492622 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4607, "high": 0.4657, "low": 0.4544, "close": 0.4612, "volume": 17079158.57, "close_time": 1761739199999, "quote_volume": 7841175.398156, "trades": 31716, "taker_buy_base": 8546635.78, "taker_buy_quote": 3924867.49625 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4611, "high": 0.4648, "low": 0.4455, "close": 0.4494, "volume": 28709510.76, "close_time": 1761753599999, "quote_volume": 13021124.870866, "trades": 51376, "taker_buy_base": 12909510.21, "taker_buy_quote": 5855752.215314 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4494, "high": 0.4595, "low": 0.435, "close": 0.4515, "volume": 34717362.64, "close_time": 1761767999999, "quote_volume": 15575716.958917, "trades": 67640, "taker_buy_base": 17334669.91, "taker_buy_quote": 7780574.702907 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4516, "high": 0.4567, "low": 0.4388, "close": 0.4431, "volume": 19395577.05, "close_time": 1761782399999, "quote_volume": 8713420.410176, "trades": 34714, "taker_buy_base": 11036067.5, "taker_buy_quote": 4961251.789673 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4431, "high": 0.4455, "low": 0.4313, "close": 0.4352, "volume": 17531714.28, "close_time": 1761796799999, "quote_volume": 7723208.57431, "trades": 25597, "taker_buy_base": 9186869.38, "taker_buy_quote": 4048852.937689 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4351, "high": 0.4352, "low": 0.4157, "close": 0.4301, "volume": 38549084.0, "close_time": 1761811199999, "quote_volume": 16377149.316155, "trades": 62055, "taker_buy_base": 18580539.08, "taker_buy_quote": 7896010.073412 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4302, "high": 0.4315, "low": 0.4163, "close": 0.4178, "volume": 21734072.78, "close_time": 1761825599999, "quote_volume": 9165588.237328, "trades": 30271, "taker_buy_base": 11689418.33, "taker_buy_quote": 4930141.116142 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4178, "high": 0.4206, "low": 0.3968, "close": 0.3986, "volume": 48329558.35, "close_time": 1761839999999, "quote_volume": 19747494.885286, "trades": 72499, "taker_buy_base": 22904895.81, "taker_buy_quote": 9366857.767064 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3986, "high": 0.4026, "low": 0.3811, "close": 0.3872, "volume": 33657174.28, "close_time": 1761854399999, "quote_volume": 13131872.166945, "trades": 55767, "taker_buy_base": 15077862.84, "taker_buy_quote": 5885491.488603 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3871, "high": 0.3969, "low": 0.386, "close": 0.3941, "volume": 21327729.46, "close_time": 1761868799999, "quote_volume": 8349007.437668, "trades": 30748, "taker_buy_base": 11832947.9, "taker_buy_quote": 4635439.788369 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3942, "high": 0.3997, "low": 0.3915, "close": 0.3966, "volume": 22625169.27, "close_time": 1761883199999, "quote_volume": 8961375.240251, "trades": 36953, "taker_buy_base": 12186546.08, "taker_buy_quote": 4827077.013447 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3966, "high": 0.4, "low": 0.3942, "close": 0.3965, "volume": 19305852.61, "close_time": 1761897599999, "quote_volume": 7671637.992346, "trades": 25101, "taker_buy_base": 10029269.46, "taker_buy_quote": 3984363.100492 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3965, "high": 0.4021, "low": 0.394, "close": 0.4016, "volume": 12461204.48, "close_time": 1761911999999, "quote_volume": 4957364.53543, "trades": 16692, "taker_buy_base": 6319116.73, "taker_buy_quote": 2514353.062802 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4016, "high": 0.4053, "low": 0.396, "close": 0.3992, "volume": 21374286.88, "close_time": 1761926399999, "quote_volume": 8569813.515052, "trades": 33471, "taker_buy_base": 11463828.66, "taker_buy_quote": 4595860.219115 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3991, "high": 0.3998, "low": 0.3883, "close": 0.3968, "volume": 22265290.64, "close_time": 1761940799999, "quote_volume": 8745221.61954, "trades": 35432, "taker_buy_base": 10546696.35, "taker_buy_quote": 4145024.892404 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3967, "high": 0.3978, "low": 0.3891, "close": 0.3918, "volume": 8502433.44, "close_time": 1761955199999, "quote_volume": 3343941.576644, "trades": 12729, "taker_buy_base": 4302821.41, "taker_buy_quote": 1692367.449509 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3919, "high": 0.3945, "low": 0.3826, "close": 0.3919, "volume": 14241455.74, "close_time": 1761969599999, "quote_volume": 5534792.647591, "trades": 21675, "taker_buy_base": 7749325.06, "taker_buy_quote": 3011385.611484 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3919, "high": 0.3925, "low": 0.3859, "close": 0.3902, "volume": 9381318.03, "close_time": 1761983999999, "quote_volume": 3648547.467116, "trades": 13957, "taker_buy_base": 4711136.07, "taker_buy_quote": 1832842.378222 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3902, "high": 0.3965, "low": 0.3887, "close": 0.3963, "volume": 12286879.98, "close_time": 1761998399999, "quote_volume": 4816424.345067, "trades": 17900, "taker_buy_base": 6285754.43, "taker_buy_quote": 2464185.332723 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3963, "high": 0.4002, "low": 0.3868, "close": 0.3917, "volume": 14546841.78, "close_time": 1762012799999, "quote_volume": 5716069.414286, "trades": 23538, "taker_buy_base": 7543454.91, "taker_buy_quote": 2965379.973941 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3919, "high": 0.3936, "low": 0.3888, "close": 0.3925, "volume": 7536010.62, "close_time": 1762027199999, "quote_volume": 2946062.967234, "trades": 9140, "taker_buy_base": 3848869.37, "taker_buy_quote": 1504964.765746 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3926, "high": 0.3942, "low": 0.3691, "close": 0.3876, "volume": 17133586.51, "close_time": 1762041599999, "quote_volume": 6541378.245004, "trades": 19190, "taker_buy_base": 6771465.81, "taker_buy_quote": 2589919.470629 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3877, "high": 0.3883, "low": 0.382, "close": 0.383, "volume": 5836698.04, "close_time": 1762055999999, "quote_volume": 2243743.173957, "trades": 7834, "taker_buy_base": 2884324.1, "taker_buy_quote": 1109061.763001 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.383, "high": 0.396, "low": 0.3824, "close": 0.3928, "volume": 11484340.45, "close_time": 1762070399999, "quote_volume": 4481974.780255, "trades": 16888, "taker_buy_base": 6430613.14, "taker_buy_quote": 2511048.437457 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3928, "high": 0.3939, "low": 0.3807, "close": 0.3876, "volume": 12246389.23, "close_time": 1762084799999, "quote_volume": 4739836.698501, "trades": 16482, "taker_buy_base": 5771253.64, "taker_buy_quote": 2234100.649339 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3875, "high": 0.3881, "low": 0.3627, "close": 0.3627, "volume": 33589284.5, "close_time": 1762099199999, "quote_volume": 12470032.889649, "trades": 40179, "taker_buy_base": 17121397.8, "taker_buy_quote": 6354623.699928 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3628, "high": 0.3764, "low": 0.3615, "close": 0.3672, "volume": 23784615.33, "close_time": 1762113599999, "quote_volume": 8774561.282125, "trades": 21343, "taker_buy_base": 12097532.49, "taker_buy_quote": 4466411.422661 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3673, "high": 0.3783, "low": 0.3654, "close": 0.3745, "volume": 12409218.96, "close_time": 1762127999999, "quote_volume": 4588520.634678, "trades": 13863, "taker_buy_base": 6885639.94, "taker_buy_quote": 2542380.34441 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3745, "high": 0.3761, "low": 0.3517, "close": 0.3546, "volume": 24324966.61, "close_time": 1762142399999, "quote_volume": 8806763.907073, "trades": 39163, "taker_buy_base": 10258577.45, "taker_buy_quote": 3718910.156337 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3546, "high": 0.3645, "low": 0.3506, "close": 0.359, "volume": 23886712.05, "close_time": 1762156799999, "quote_volume": 8508522.24812, "trades": 33768, "taker_buy_base": 12277248.19, "taker_buy_quote": 4374563.741207 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.359, "high": 0.3617, "low": 0.3507, "close": 0.3528, "volume": 16759631.71, "close_time": 1762171199999, "quote_volume": 5960727.598094, "trades": 21602, "taker_buy_base": 8177804.46, "taker_buy_quote": 2911465.107349 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3528, "high": 0.3585, "low": 0.3226, "close": 0.3335, "volume": 55109363.83, "close_time": 1762185599999, "quote_volume": 18829526.45636, "trades": 69127, "taker_buy_base": 26314297.38, "taker_buy_quote": 8995952.448469 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3336, "high": 0.3458, "low": 0.3313, "close": 0.332, "volume": 24642501.46, "close_time": 1762199999999, "quote_volume": 8340191.640027, "trades": 36280, "taker_buy_base": 12614378.81, "taker_buy_quote": 4271941.181072 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.332, "high": 0.3352, "low": 0.3247, "close": 0.3331, "volume": 20137994.22, "close_time": 1762214399999, "quote_volume": 6635972.235478, "trades": 29414, "taker_buy_base": 9900788.43, "taker_buy_quote": 3262957.557077 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3332, "high": 0.3422, "low": 0.3297, "close": 0.3395, "volume": 17651086.13, "close_time": 1762228799999, "quote_volume": 5947951.264048, "trades": 27949, "taker_buy_base": 9262428.15, "taker_buy_quote": 3121892.742984 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3395, "high": 0.3399, "low": 0.3194, "close": 0.3238, "volume": 44060021.52, "close_time": 1762243199999, "quote_volume": 14398259.980204, "trades": 60724, "taker_buy_base": 20506016.07, "taker_buy_quote": 6703053.259074 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3238, "high": 0.3329, "low": 0.3222, "close": 0.3249, "volume": 43253503.88, "close_time": 1762257599999, "quote_volume": 14148845.729129, "trades": 44848, "taker_buy_base": 20989120.55, "taker_buy_quote": 6867591.654077 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3249, "high": 0.3336, "low": 0.3175, "close": 0.3239, "volume": 28021284.02, "close_time": 1762271999999, "quote_volume": 9113826.609352, "trades": 38111, "taker_buy_base": 13746380.82, "taker_buy_quote": 4475828.916314 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3239, "high": 0.3265, "low": 0.3112, "close": 0.3139, "volume": 50102711.87, "close_time": 1762286399999, "quote_volume": 16011718.812169, "trades": 83882, "taker_buy_base": 23104436.73, "taker_buy_quote": 7387619.786607 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.314, "high": 0.3244, "low": 0.2972, "close": 0.3184, "volume": 67604902.32, "close_time": 1762300799999, "quote_volume": 20989681.468977, "trades": 105569, "taker_buy_base": 33872202.07, "taker_buy_quote": 10538968.226983 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3185, "high": 0.3263, "low": 0.2999, "close": 0.3243, "volume": 35755214.12, "close_time": 1762315199999, "quote_volume": 11251776.656911, "trades": 53513, "taker_buy_base": 18878334.16, "taker_buy_quote": 5947388.950568 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3243, "high": 0.3268, "low": 0.3187, "close": 0.3201, "volume": 13646633.54, "close_time": 1762329599999, "quote_volume": 4408868.72354, "trades": 20366, "taker_buy_base": 6883604.87, "taker_buy_quote": 2225180.586616 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3201, "high": 0.3221, "low": 0.3142, "close": 0.3212, "volume": 11693530.75, "close_time": 1762343999999, "quote_volume": 3717299.104764, "trades": 20343, "taker_buy_base": 5912136.39, "taker_buy_quote": 1879779.88164 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3212, "high": 0.332, "low": 0.3179, "close": 0.3318, "volume": 27700057.7, "close_time": 1762358399999, "quote_volume": 9021506.56428, "trades": 40040, "taker_buy_base": 15177173.43, "taker_buy_quote": 4945922.649122 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3318, "high": 0.3433, "low": 0.3297, "close": 0.3372, "volume": 39457035.41, "close_time": 1762372799999, "quote_volume": 13325890.867674, "trades": 40016, "taker_buy_base": 19673984.96, "taker_buy_quote": 6645548.786153 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3373, "high": 0.3394, "low": 0.331, "close": 0.332, "volume": 19985004.59, "close_time": 1762387199999, "quote_volume": 6688357.235609, "trades": 23999, "taker_buy_base": 11590203.41, "taker_buy_quote": 3879182.616086 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.332, "high": 0.3325, "low": 0.3233, "close": 0.3291, "volume": 21634219.25, "close_time": 1762401599999, "quote_volume": 7106579.300808, "trades": 23189, "taker_buy_base": 10019039.82, "taker_buy_quote": 3292481.798826 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3292, "high": 0.3314, "low": 0.3189, "close": 0.32, "volume": 17806526.32, "close_time": 1762415999999, "quote_volume": 5771194.085953, "trades": 23172, "taker_buy_base": 7908705.09, "taker_buy_quote": 2564063.956042 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.32, "high": 0.3239, "low": 0.317, "close": 0.3193, "volume": 20107010.83, "close_time": 1762430399999, "quote_volume": 6445092.301179, "trades": 23231, "taker_buy_base": 8230613.41, "taker_buy_quote": 2639310.665069 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3193, "high": 0.3268, "low": 0.312, "close": 0.3136, "volume": 39978484.49, "close_time": 1762444799999, "quote_volume": 12756353.344735, "trades": 51917, "taker_buy_base": 19641535.31, "taker_buy_quote": 6271136.619277 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3136, "high": 0.3207, "low": 0.3082, "close": 0.3135, "volume": 22679268.22, "close_time": 1762459199999, "quote_volume": 7109568.625513, "trades": 33389, "taker_buy_base": 9681801.57, "taker_buy_quote": 3035149.527999 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3136, "high": 0.3157, "low": 0.3068, "close": 0.3096, "volume": 14260252.52, "close_time": 1762473599999, "quote_volume": 4428685.274532, "trades": 24248, "taker_buy_base": 6261045.67, "taker_buy_quote": 1944211.329486 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3095, "high": 0.3176, "low": 0.3061, "close": 0.3134, "volume": 19648932.34, "close_time": 1762487999999, "quote_volume": 6133759.329586, "trades": 34357, "taker_buy_base": 9344651.77, "taker_buy_quote": 2916339.602446 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3134, "high": 0.3215, "low": 0.3098, "close": 0.3203, "volume": 17484957.18, "close_time": 1762502399999, "quote_volume": 5537932.143715, "trades": 24123, "taker_buy_base": 8576677.43, "taker_buy_quote": 2717781.790703 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3203, "high": 0.3223, "low": 0.3033, "close": 0.307, "volume": 28319907.74, "close_time": 1762516799999, "quote_volume": 8802564.013739, "trades": 43921, "taker_buy_base": 13739678.08, "taker_buy_quote": 4274987.250017 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3069, "high": 0.3219, "low": 0.2977, "close": 0.3167, "volume": 52154598.78, "close_time": 1762531199999, "quote_volume": 16042180.250964, "trades": 81474, "taker_buy_base": 25425656.93, "taker_buy_quote": 7831700.523272 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3168, "high": 0.3472, "low": 0.3153, "close": 0.3398, "volume": 71428090.82, "close_time": 1762545599999, "quote_volume": 23964280.971113, "trades": 99135, "taker_buy_base": 40417671.57, "taker_buy_quote": 13559659.15274 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3398, "high": 0.3434, "low": 0.3318, "close": 0.3339, "volume": 25205656.23, "close_time": 1762559999999, "quote_volume": 8559557.76015, "trades": 40749, "taker_buy_base": 12232643.66, "taker_buy_quote": 4157131.727378 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3338, "high": 0.3362, "low": 0.3261, "close": 0.3287, "volume": 37890304.89, "close_time": 1762574399999, "quote_volume": 12548848.878946, "trades": 58154, "taker_buy_base": 19844555.38, "taker_buy_quote": 6575463.313256 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3287, "high": 0.336, "low": 0.3191, "close": 0.3229, "volume": 25129386.28, "close_time": 1762588799999, "quote_volume": 8214007.297639, "trades": 40352, "taker_buy_base": 12462961.84, "taker_buy_quote": 4079594.769607 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3228, "high": 0.3257, "low": 0.3163, "close": 0.3211, "volume": 25079070.53, "close_time": 1762603199999, "quote_volume": 8058823.123002, "trades": 42721, "taker_buy_base": 12513447.13, "taker_buy_quote": 4021464.197823 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.321, "high": 0.3237, "low": 0.3104, "close": 0.3118, "volume": 21029488.47, "close_time": 1762617599999, "quote_volume": 6667271.422075, "trades": 36271, "taker_buy_base": 11057703.07, "taker_buy_quote": 3508636.980366 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3117, "high": 0.3203, "low": 0.309, "close": 0.3177, "volume": 13560149.07, "close_time": 1762631999999, "quote_volume": 4268431.754649, "trades": 20917, "taker_buy_base": 6750497.13, "taker_buy_quote": 2126611.199091 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3178, "high": 0.3222, "low": 0.3157, "close": 0.3206, "volume": 8844742.48, "close_time": 1762646399999, "quote_volume": 2821779.743584, "trades": 11291, "taker_buy_base": 4805593.07, "taker_buy_quote": 1533167.058839 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3206, "high": 0.3213, "low": 0.311, "close": 0.3135, "volume": 15030951.95, "close_time": 1762660799999, "quote_volume": 4751438.294577, "trades": 18055, "taker_buy_base": 7359788.55, "taker_buy_quote": 2326583.247829 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3135, "high": 0.3206, "low": 0.3118, "close": 0.3198, "volume": 10682405.45, "close_time": 1762675199999, "quote_volume": 3363704.161128, "trades": 12692, "taker_buy_base": 5293662.1, "taker_buy_quote": 1668408.240691 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3197, "high": 0.322, "low": 0.3119, "close": 0.3127, "volume": 30357713.35, "close_time": 1762689599999, "quote_volume": 9635105.111152, "trades": 35245, "taker_buy_base": 14795165.52, "taker_buy_quote": 4707383.147111 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3126, "high": 0.3303, "low": 0.311, "close": 0.3245, "volume": 38867479.55, "close_time": 1762703999999, "quote_volume": 12492994.174028, "trades": 58624, "taker_buy_base": 18399808.97, "taker_buy_quote": 5919592.272278 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3246, "high": 0.3329, "low": 0.3206, "close": 0.3325, "volume": 17255064.71, "close_time": 1762718399999, "quote_volume": 5621045.860867, "trades": 26485, "taker_buy_base": 8449955.61, "taker_buy_quote": 2756600.846152 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3325, "high": 0.3331, "low": 0.3254, "close": 0.3269, "volume": 18337330.51, "close_time": 1762732799999, "quote_volume": 6043048.353279, "trades": 25595, "taker_buy_base": 9615806.22, "taker_buy_quote": 3170736.177564 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3268, "high": 0.3492, "low": 0.3237, "close": 0.3451, "volume": 50061168.18, "close_time": 1762747199999, "quote_volume": 17073040.780672, "trades": 76931, "taker_buy_base": 26789785.04, "taker_buy_quote": 9133270.42931 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3451, "high": 0.3508, "low": 0.3413, "close": 0.3455, "volume": 25092296.69, "close_time": 1762761599999, "quote_volume": 8676637.613971, "trades": 55536, "taker_buy_base": 12185927.78, "taker_buy_quote": 4214911.09672 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3455, "high": 0.3592, "low": 0.3393, "close": 0.351, "volume": 43195811.77, "close_time": 1762775999999, "quote_volume": 15120785.843436, "trades": 57727, "taker_buy_base": 22911865.62, "taker_buy_quote": 8029185.47577 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.351, "high": 0.3541, "low": 0.3337, "close": 0.3355, "volume": 40563274.83, "close_time": 1762790399999, "quote_volume": 13926690.475694, "trades": 64897, "taker_buy_base": 16886854.73, "taker_buy_quote": 5802904.489452 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3355, "high": 0.338, "low": 0.3296, "close": 0.3341, "volume": 30225517.76, "close_time": 1762804799999, "quote_volume": 10080602.426138, "trades": 39319, "taker_buy_base": 14170767.63, "taker_buy_quote": 4726945.025781 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.334, "high": 0.3448, "low": 0.331, "close": 0.3399, "volume": 26597478.37, "close_time": 1762819199999, "quote_volume": 8988965.811303, "trades": 45011, "taker_buy_base": 14450490.61, "taker_buy_quote": 4886016.114432 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.34, "high": 0.3603, "low": 0.3365, "close": 0.3554, "volume": 66338496.88, "close_time": 1762833599999, "quote_volume": 23336773.778363, "trades": 78702, "taker_buy_base": 35812063.2, "taker_buy_quote": 12618369.557185 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3553, "high": 0.3571, "low": 0.3294, "close": 0.3299, "volume": 35247571.72, "close_time": 1762847999999, "quote_volume": 12075307.328899, "trades": 45791, "taker_buy_base": 15166175.11, "taker_buy_quote": 5195707.945223 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3299, "high": 0.3337, "low": 0.3269, "close": 0.3325, "volume": 19315689.74, "close_time": 1762862399999, "quote_volume": 6388290.842568, "trades": 29371, "taker_buy_base": 10118913.66, "taker_buy_quote": 3347379.040549 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3326, "high": 0.3352, "low": 0.3225, "close": 0.3238, "volume": 27495474.84, "close_time": 1762876799999, "quote_volume": 9010721.291229, "trades": 39600, "taker_buy_base": 12329138.99, "taker_buy_quote": 4040190.279544 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3239, "high": 0.328, "low": 0.3161, "close": 0.3176, "volume": 15650607.46, "close_time": 1762891199999, "quote_volume": 5043119.095805, "trades": 24642, "taker_buy_base": 7225846.0, "taker_buy_quote": 2329372.871566 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3176, "high": 0.3188, "low": 0.3079, "close": 0.3094, "volume": 20274274.07, "close_time": 1762905599999, "quote_volume": 6343954.13275, "trades": 21176, "taker_buy_base": 8643786.64, "taker_buy_quote": 2704957.325783 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3095, "high": 0.3152, "low": 0.3065, "close": 0.314, "volume": 18823411.48, "close_time": 1762919999999, "quote_volume": 5873121.286437, "trades": 25493, "taker_buy_base": 9112446.8, "taker_buy_quote": 2843177.671324 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.314, "high": 0.317, "low": 0.3115, "close": 0.3121, "volume": 14977784.54, "close_time": 1762934399999, "quote_volume": 4703194.068663, "trades": 12748, "taker_buy_base": 7224851.12, "taker_buy_quote": 2270037.55049 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3121, "high": 0.331, "low": 0.3121, "close": 0.3277, "volume": 43395963.97, "close_time": 1762948799999, "quote_volume": 14079449.924459, "trades": 34450, "taker_buy_base": 19843361.78, "taker_buy_quote": 6437323.260674 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3276, "high": 0.3342, "low": 0.3146, "close": 0.316, "volume": 35878748.28, "close_time": 1762963199999, "quote_volume": 11677932.635496, "trades": 29849, "taker_buy_base": 16030811.42, "taker_buy_quote": 5225935.721174 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3159, "high": 0.3165, "low": 0.3016, "close": 0.3054, "volume": 36401408.69, "close_time": 1762977599999, "quote_volume": 11241200.157536, "trades": 35918, "taker_buy_base": 18310273.95, "taker_buy_quote": 5652483.530151 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3053, "high": 0.3105, "low": 0.3037, "close": 0.3076, "volume": 15796154.53, "close_time": 1762991999999, "quote_volume": 4861966.022846, "trades": 15756, "taker_buy_base": 6782879.21, "taker_buy_quote": 2088089.769113 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3076, "high": 0.3201, "low": 0.3055, "close": 0.3168, "volume": 22191937.65, "close_time": 1763006399999, "quote_volume": 6905486.833496, "trades": 23187, "taker_buy_base": 9964259.32, "taker_buy_quote": 3105433.976664 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3169, "high": 0.325, "low": 0.3134, "close": 0.3199, "volume": 17411126.67, "close_time": 1763020799999, "quote_volume": 5575020.142983, "trades": 17097, "taker_buy_base": 8428317.83, "taker_buy_quote": 2698433.546958 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3199, "high": 0.3225, "low": 0.3141, "close": 0.3165, "volume": 11728608.59, "close_time": 1763035199999, "quote_volume": 3724496.159469, "trades": 13868, "taker_buy_base": 4802544.45, "taker_buy_quote": 1526362.088887 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3165, "high": 0.3189, "low": 0.3064, "close": 0.3095, "volume": 25300112.79, "close_time": 1763049599999, "quote_volume": 7909613.242986, "trades": 32467, "taker_buy_base": 12295167.49, "taker_buy_quote": 3846701.130043 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3094, "high": 0.3104, "low": 0.2829, "close": 0.2847, "volume": 45964920.61, "close_time": 1763063999999, "quote_volume": 13551300.919059, "trades": 53412, "taker_buy_base": 19962748.52, "taker_buy_quote": 5884779.717732 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2846, "high": 0.2959, "low": 0.2817, "close": 0.2913, "volume": 20879698.54, "close_time": 1763078399999, "quote_volume": 6006371.59827, "trades": 33012, "taker_buy_base": 10680328.11, "taker_buy_quote": 3070682.172572 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2913, "high": 0.2997, "low": 0.2882, "close": 0.294, "volume": 20966759.52, "close_time": 1763092799999, "quote_volume": 6161041.759112, "trades": 37531, "taker_buy_base": 9278928.86, "taker_buy_quote": 2728072.406271 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2939, "high": 0.2948, "low": 0.2783, "close": 0.2915, "volume": 34694029.08, "close_time": 1763107199999, "quote_volume": 9948115.194726, "trades": 57328, "taker_buy_base": 15424799.28, "taker_buy_quote": 4427453.395086 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2915, "high": 0.2932, "low": 0.2839, "close": 0.2867, "volume": 24336034.18, "close_time": 1763121599999, "quote_volume": 7003077.080418, "trades": 30035, "taker_buy_base": 9918104.08, "taker_buy_quote": 2857480.131655 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2867, "high": 0.2905, "low": 0.2803, "close": 0.2855, "volume": 44388435.75, "close_time": 1763135999999, "quote_volume": 12676725.463757, "trades": 78480, "taker_buy_base": 20272168.26, "taker_buy_quote": 5794291.922318 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2855, "high": 0.2911, "low": 0.2798, "close": 0.2897, "volume": 71101226.8, "close_time": 1763150399999, "quote_volume": 20261003.325396, "trades": 100883, "taker_buy_base": 29878604.43, "taker_buy_quote": 8522060.444226 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2897, "high": 0.2904, "low": 0.2713, "close": 0.2767, "volume": 31820927.92, "close_time": 1763164799999, "quote_volume": 8929140.694661, "trades": 43896, "taker_buy_base": 15966621.05, "taker_buy_quote": 4485539.625626 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2767, "high": 0.2847, "low": 0.276, "close": 0.2807, "volume": 34248944.65, "close_time": 1763179199999, "quote_volume": 9607110.867898, "trades": 33775, "taker_buy_base": 18241459.61, "taker_buy_quote": 5119094.892827 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2808, "high": 0.2831, "low": 0.2776, "close": 0.2793, "volume": 17370722.37, "close_time": 1763193599999, "quote_volume": 4868701.338044, "trades": 18910, "taker_buy_base": 7125592.42, "taker_buy_quote": 1996894.61394 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2793, "high": 0.2795, "low": 0.2715, "close": 0.2745, "volume": 26264890.7, "close_time": 1763207999999, "quote_volume": 7215114.658877, "trades": 29181, "taker_buy_base": 11083050.21, "taker_buy_quote": 3043913.662517 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2744, "high": 0.2814, "low": 0.2738, "close": 0.2793, "volume": 29388006.85, "close_time": 1763222399999, "quote_volume": 8197802.58853, "trades": 32970, "taker_buy_base": 11535949.44, "taker_buy_quote": 3217967.05374 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2793, "high": 0.2839, "low": 0.2763, "close": 0.2803, "volume": 16025576.28, "close_time": 1763236799999, "quote_volume": 4495378.532905, "trades": 24881, "taker_buy_base": 6944282.45, "taker_buy_quote": 1947927.956567 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2804, "high": 0.2804, "low": 0.2731, "close": 0.2756, "volume": 13538293.74, "close_time": 1763251199999, "quote_volume": 3747451.762032, "trades": 14651, "taker_buy_base": 7038134.42, "taker_buy_quote": 1949367.944884 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2756, "high": 0.2772, "low": 0.2656, "close": 0.2758, "volume": 31664399.16, "close_time": 1763265599999, "quote_volume": 8591705.592326, "trades": 35371, "taker_buy_base": 12487393.06, "taker_buy_quote": 3402876.142779 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2758, "high": 0.279, "low": 0.2734, "close": 0.2784, "volume": 12111621.77, "close_time": 1763279999999, "quote_volume": 3351897.64113, "trades": 13483, "taker_buy_base": 5575662.38, "taker_buy_quote": 1543386.350096 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2785, "high": 0.28, "low": 0.2689, "close": 0.2701, "volume": 18733633.4, "close_time": 1763294399999, "quote_volume": 5155508.036196, "trades": 21220, "taker_buy_base": 8548107.15, "taker_buy_quote": 2353723.14745 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2701, "high": 0.2721, "low": 0.2601, "close": 0.261, "volume": 45392703.44, "close_time": 1763308799999, "quote_volume": 12076363.043489, "trades": 47773, "taker_buy_base": 19304786.57, "taker_buy_quote": 5139672.002569 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2609, "high": 0.2637, "low": 0.2538, "close": 0.2596, "volume": 44677125.86, "close_time": 1763323199999, "quote_volume": 11558806.887632, "trades": 45793, "taker_buy_base": 21315559.15, "taker_buy_quote": 5519735.354135 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2597, "high": 0.2778, "low": 0.257, "close": 0.2751, "volume": 43132497.19, "close_time": 1763337599999, "quote_volume": 11480560.867117, "trades": 43874, "taker_buy_base": 24146862.48, "taker_buy_quote": 6442461.777303 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2751, "high": 0.2801, "low": 0.2692, "close": 0.2768, "volume": 32488225.3, "close_time": 1763351999999, "quote_volume": 8922580.643205, "trades": 35868, "taker_buy_base": 17505797.97, "taker_buy_quote": 4809646.035392 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2769, "high": 0.2814, "low": 0.2742, "close": 0.281, "volume": 18343299.08, "close_time": 1763366399999, "quote_volume": 5080085.354633, "trades": 23848, "taker_buy_base": 7997449.1, "taker_buy_quote": 2218092.023068 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.281, "high": 0.2857, "low": 0.2779, "close": 0.2791, "volume": 24016952.9, "close_time": 1763380799999, "quote_volume": 6776483.332184, "trades": 22884, "taker_buy_base": 12107960.13, "taker_buy_quote": 3418928.044232 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.279, "high": 0.2831, "low": 0.2647, "close": 0.2662, "volume": 57727734.48, "close_time": 1763395199999, "quote_volume": 15851801.592287, "trades": 69493, "taker_buy_base": 27786148.91, "taker_buy_quote": 7636778.497587 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2662, "high": 0.2716, "low": 0.2553, "close": 0.2592, "volume": 43467450.18, "close_time": 1763409599999, "quote_volume": 11401436.584116, "trades": 59268, "taker_buy_base": 23244949.48, "taker_buy_quote": 6097845.124998 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2591, "high": 0.2619, "low": 0.2566, "close": 0.2598, "volume": 26342840.05, "close_time": 1763423999999, "quote_volume": 6829730.778319, "trades": 34246, "taker_buy_base": 13716682.53, "taker_buy_quote": 3557914.728602 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2598, "high": 0.264, "low": 0.2526, "close": 0.2625, "volume": 50552982.41, "close_time": 1763438399999, "quote_volume": 13037184.641676, "trades": 58924, "taker_buy_base": 22721065.12, "taker_buy_quote": 5866399.185308 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2625, "high": 0.2676, "low": 0.2575, "close": 0.2657, "volume": 41714304.44, "close_time": 1763452799999, "quote_volume": 10952398.542336, "trades": 46248, "taker_buy_base": 19119289.54, "taker_buy_quote": 5026017.0254 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2657, "high": 0.2704, "low": 0.2611, "close": 0.268, "volume": 48412934.92, "close_time": 1763467199999, "quote_volume": 12873715.228705, "trades": 46968, "taker_buy_base": 18058049.53, "taker_buy_quote": 4800742.060942 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.268, "high": 0.2809, "low": 0.2646, "close": 0.2737, "volume": 60362237.2, "close_time": 1763481599999, "quote_volume": 16499023.358973, "trades": 52656, "taker_buy_base": 30196437.08, "taker_buy_quote": 8238375.432218 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2738, "high": 0.2797, "low": 0.2717, "close": 0.2761, "volume": 34111225.65, "close_time": 1763495999999, "quote_volume": 9400259.599761, "trades": 39321, "taker_buy_base": 17236094.89, "taker_buy_quote": 4749117.881314 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2762, "high": 0.2795, "low": 0.2742, "close": 0.2777, "volume": 9247552.98, "close_time": 1763510399999, "quote_volume": 2562098.144873, "trades": 14787, "taker_buy_base": 4188517.36, "taker_buy_quote": 1160957.842895 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2776, "high": 0.2819, "low": 0.2733, "close": 0.2757, "volume": 20419951.29, "close_time": 1763524799999, "quote_volume": 5669369.290201, "trades": 25076, "taker_buy_base": 10159825.52, "taker_buy_quote": 2820624.66373 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2757, "high": 0.2766, "low": 0.2651, "close": 0.2738, "volume": 22727118.41, "close_time": 1763539199999, "quote_volume": 6155510.455739, "trades": 28247, "taker_buy_base": 9844704.63, "taker_buy_quote": 2669489.078058 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2738, "high": 0.2745, "low": 0.2686, "close": 0.2724, "volume": 15906325.67, "close_time": 1763553599999, "quote_volume": 4325775.016396, "trades": 17473, "taker_buy_base": 7336196.68, "taker_buy_quote": 1995690.475586 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2724, "high": 0.274, "low": 0.262, "close": 0.2624, "volume": 35643126.49, "close_time": 1763567999999, "quote_volume": 9530130.163424, "trades": 43248, "taker_buy_base": 16587361.71, "taker_buy_quote": 4440146.907764 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2623, "high": 0.2645, "low": 0.2506, "close": 0.2526, "volume": 42996689.09, "close_time": 1763582399999, "quote_volume": 11058751.065848, "trades": 60719, "taker_buy_base": 19597014.79, "taker_buy_quote": 5048184.650712 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2525, "high": 0.2706, "low": 0.2517, "close": 0.269, "volume": 24213751.87, "close_time": 1763596799999, "quote_volume": 6363999.25194, "trades": 41536, "taker_buy_base": 13696074.21, "taker_buy_quote": 3598207.303422 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.269, "high": 0.2743, "low": 0.2671, "close": 0.2709, "volume": 16142588.09, "close_time": 1763611199999, "quote_volume": 4364599.39857, "trades": 18429, "taker_buy_base": 8191658.84, "taker_buy_quote": 2215600.236841 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2709, "high": 0.2745, "low": 0.2689, "close": 0.2741, "volume": 13127723.97, "close_time": 1763625599999, "quote_volume": 3566340.616337, "trades": 13757, "taker_buy_base": 5322667.0, "taker_buy_quote": 1447007.868191 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2742, "high": 0.2744, "low": 0.2685, "close": 0.2709, "volume": 14667311.0, "close_time": 1763639999999, "quote_volume": 3977343.635817, "trades": 13191, "taker_buy_base": 6028798.88, "taker_buy_quote": 1634690.709836 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2709, "high": 0.2761, "low": 0.2678, "close": 0.2686, "volume": 35069948.55, "close_time": 1763654399999, "quote_volume": 9550387.922018, "trades": 38603, "taker_buy_base": 16668147.47, "taker_buy_quote": 4541130.756322 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2686, "high": 0.2693, "low": 0.2478, "close": 0.2558, "volume": 61389756.67, "close_time": 1763668799999, "quote_volume": 15672733.861619, "trades": 52665, "taker_buy_base": 28260093.21, "taker_buy_quote": 7219614.640384 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2557, "high": 0.2625, "low": 0.2517, "close": 0.2535, "volume": 20203773.34, "close_time": 1763683199999, "quote_volume": 5178204.264214, "trades": 20279, "taker_buy_base": 10714045.84, "taker_buy_quote": 2744932.689231 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2534, "high": 0.2601, "low": 0.2484, "close": 0.2516, "volume": 20237559.29, "close_time": 1763697599999, "quote_volume": 5139517.37283, "trades": 21704, "taker_buy_base": 10515124.34, "taker_buy_quote": 2673756.001342 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2515, "high": 0.2527, "low": 0.218, "close": 0.2322, "volume": 70893411.63, "close_time": 1763711999999, "quote_volume": 16836061.50473, "trades": 58465, "taker_buy_base": 34874462.83, "taker_buy_quote": 8298076.896122 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2321, "high": 0.2361, "low": 0.2259, "close": 0.227, "volume": 61767963.82, "close_time": 1763726399999, "quote_volume": 14275874.152075, "trades": 53993, "taker_buy_base": 34271702.16, "taker_buy_quote": 7930467.300439 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.227, "high": 0.2421, "low": 0.222, "close": 0.2363, "volume": 68584511.84, "close_time": 1763740799999, "quote_volume": 16043096.871592, "trades": 51038, "taker_buy_base": 34665696.73, "taker_buy_quote": 8112302.673562 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2363, "high": 0.2477, "low": 0.2336, "close": 0.2392, "volume": 37204783.49, "close_time": 1763755199999, "quote_volume": 8968560.295849, "trades": 33216, "taker_buy_base": 16968992.58, "taker_buy_quote": 4091715.362388 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2392, "high": 0.2407, "low": 0.2299, "close": 0.2374, "volume": 22420869.4, "close_time": 1763769599999, "quote_volume": 5292786.621603, "trades": 20272, "taker_buy_base": 10698283.42, "taker_buy_quote": 2526096.438245 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2374, "high": 0.2397, "low": 0.2339, "close": 0.2368, "volume": 16214595.39, "close_time": 1763783999999, "quote_volume": 3836454.855821, "trades": 16064, "taker_buy_base": 8174266.59, "taker_buy_quote": 1934259.322312 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2367, "high": 0.2369, "low": 0.2294, "close": 0.2329, "volume": 14561651.4, "close_time": 1763798399999, "quote_volume": 3391807.873301, "trades": 15153, "taker_buy_base": 6598926.56, "taker_buy_quote": 1537757.56742 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2329, "high": 0.2336, "low": 0.2276, "close": 0.2308, "volume": 15121346.21, "close_time": 1763812799999, "quote_volume": 3483498.39498, "trades": 13167, "taker_buy_base": 7582301.2, "taker_buy_quote": 1746830.281611 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2308, "high": 0.2329, "low": 0.2256, "close": 0.2295, "volume": 18162891.19, "close_time": 1763827199999, "quote_volume": 4161174.867485, "trades": 16249, "taker_buy_base": 8187210.33, "taker_buy_quote": 1876420.296236 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2294, "high": 0.2347, "low": 0.2292, "close": 0.2317, "volume": 12783991.29, "close_time": 1763841599999, "quote_volume": 2972916.648937, "trades": 10547, "taker_buy_base": 5497586.44, "taker_buy_quote": 1278760.552975 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2317, "high": 0.2374, "low": 0.2296, "close": 0.2331, "volume": 8533494.33, "close_time": 1763855999999, "quote_volume": 1982471.493103, "trades": 9289, "taker_buy_base": 4006232.44, "taker_buy_quote": 932647.263588 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2331, "high": 0.2384, "low": 0.2329, "close": 0.2365, "volume": 12967739.21, "close_time": 1763870399999, "quote_volume": 3061268.743087, "trades": 10612, "taker_buy_base": 6912318.7, "taker_buy_quote": 1631976.045537 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2366, "high": 0.2414, "low": 0.2344, "close": 0.236, "volume": 21738001.18, "close_time": 1763884799999, "quote_volume": 5179680.898462, "trades": 13580, "taker_buy_base": 10330144.21, "taker_buy_quote": 2462942.622384 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.236, "high": 0.2387, "low": 0.234, "close": 0.2361, "volume": 13382122.37, "close_time": 1763899199999, "quote_volume": 3172465.054065, "trades": 9643, "taker_buy_base": 7037580.85, "taker_buy_quote": 1669755.026001 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2361, "high": 0.2409, "low": 0.2354, "close": 0.2396, "volume": 13003207.41, "close_time": 1763913599999, "quote_volume": 3098867.228469, "trades": 11776, "taker_buy_base": 6507741.24, "taker_buy_quote": 1552041.98479 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2396, "high": 0.2423, "low": 0.2363, "close": 0.2402, "volume": 11690156.72, "close_time": 1763927999999, "quote_volume": 2798936.950313, "trades": 10625, "taker_buy_base": 5331913.83, "taker_buy_quote": 1276722.257822 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2403, "high": 0.2415, "low": 0.236, "close": 0.2368, "volume": 11772676.31, "close_time": 1763942399999, "quote_volume": 2816549.714409, "trades": 10684, "taker_buy_base": 6151156.86, "taker_buy_quote": 1472485.485832 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2368, "high": 0.2473, "low": 0.2337, "close": 0.2446, "volume": 19880611.06, "close_time": 1763956799999, "quote_volume": 4791892.416646, "trades": 16248, "taker_buy_base": 9751329.86, "taker_buy_quote": 2352836.825709 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2445, "high": 0.2491, "low": 0.2403, "close": 0.2444, "volume": 16667472.19, "close_time": 1763971199999, "quote_volume": 4079759.868845, "trades": 14202, "taker_buy_base": 7884803.8, "taker_buy_quote": 1931035.046259 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2444, "high": 0.2458, "low": 0.2383, "close": 0.2441, "volume": 18032316.6, "close_time": 1763985599999, "quote_volume": 4354612.697778, "trades": 13253, "taker_buy_base": 8636397.85, "taker_buy_quote": 2086672.426284 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.244, "high": 0.2477, "low": 0.2403, "close": 0.2465, "volume": 25503909.25, "close_time": 1763999999999, "quote_volume": 6222707.547472, "trades": 23188, "taker_buy_base": 13477522.68, "taker_buy_quote": 3288469.718452 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2466, "high": 0.257, "low": 0.246, "close": 0.2552, "volume": 31899302.16, "close_time": 1764014399999, "quote_volume": 8036642.623766, "trades": 21939, "taker_buy_base": 17150122.92, "taker_buy_quote": 4319220.276596 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2552, "high": 0.2655, "low": 0.255, "close": 0.2639, "volume": 33100455.78, "close_time": 1764028799999, "quote_volume": 8662688.3379, "trades": 22346, "taker_buy_base": 16768410.31, "taker_buy_quote": 4388196.851262 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2639, "high": 0.2664, "low": 0.2594, "close": 0.2627, "volume": 17950214.28, "close_time": 1764043199999, "quote_volume": 4717560.599878, "trades": 15313, "taker_buy_base": 8402294.5, "taker_buy_quote": 2209423.515502 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2627, "high": 0.2707, "low": 0.2582, "close": 0.2586, "volume": 35586992.36, "close_time": 1764057599999, "quote_volume": 9415428.079051, "trades": 24766, "taker_buy_base": 13833911.95, "taker_buy_quote": 3674870.641537 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2587, "high": 0.2738, "low": 0.2586, "close": 0.2735, "volume": 29894086.3, "close_time": 1764071999999, "quote_volume": 8002837.477067, "trades": 25555, "taker_buy_base": 15098142.99, "taker_buy_quote": 4037988.526158 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2735, "high": 0.2816, "low": 0.2701, "close": 0.2743, "volume": 54408502.16, "close_time": 1764086399999, "quote_volume": 15023416.789328, "trades": 47996, "taker_buy_base": 26084308.86, "taker_buy_quote": 7207230.079674 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2743, "high": 0.2874, "low": 0.2726, "close": 0.2805, "volume": 45326157.69, "close_time": 1764100799999, "quote_volume": 12674515.446659, "trades": 33918, "taker_buy_base": 21872436.05, "taker_buy_quote": 6116860.426287 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2806, "high": 0.2866, "low": 0.2761, "close": 0.2835, "volume": 25967371.09, "close_time": 1764115199999, "quote_volume": 7318669.055681, "trades": 22170, "taker_buy_base": 13275879.37, "taker_buy_quote": 3742573.419886 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2837, "high": 0.2955, "low": 0.2818, "close": 0.2885, "volume": 34553507.07, "close_time": 1764129599999, "quote_volume": 10002430.129936, "trades": 33343, "taker_buy_base": 17513493.94, "taker_buy_quote": 5072018.242167 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2886, "high": 0.2989, "low": 0.288, "close": 0.2988, "volume": 39795540.35, "close_time": 1764143999999, "quote_volume": 11674002.058326, "trades": 34095, "taker_buy_base": 20586892.72, "taker_buy_quote": 6036903.122895 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2989, "high": 0.2989, "low": 0.2847, "close": 0.2881, "volume": 40935084.87, "close_time": 1764158399999, "quote_volume": 11886585.481682, "trades": 34055, "taker_buy_base": 20245872.18, "taker_buy_quote": 5871335.472929 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.288, "high": 0.2894, "low": 0.2723, "close": 0.2736, "volume": 57570198.79, "close_time": 1764172799999, "quote_volume": 16076741.809782, "trades": 49439, "taker_buy_base": 24354911.06, "taker_buy_quote": 6796490.973737 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2736, "high": 0.2872, "low": 0.2729, "close": 0.2815, "volume": 43662637.96, "close_time": 1764187199999, "quote_volume": 12301259.117818, "trades": 41787, "taker_buy_base": 22751251.92, "taker_buy_quote": 6418245.214147 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2815, "high": 0.2848, "low": 0.2774, "close": 0.2805, "volume": 19066522.67, "close_time": 1764201599999, "quote_volume": 5357884.635858, "trades": 16852, "taker_buy_base": 8887920.45, "taker_buy_quote": 2499725.686398 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2805, "high": 0.2885, "low": 0.2782, "close": 0.2788, "volume": 35558436.64, "close_time": 1764215999999, "quote_volume": 10082002.125139, "trades": 32249, "taker_buy_base": 18132236.29, "taker_buy_quote": 5143475.128214 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2788, "high": 0.282, "low": 0.2773, "close": 0.2797, "volume": 16081888.65, "close_time": 1764230399999, "quote_volume": 4499816.694671, "trades": 20298, "taker_buy_base": 8398864.47, "taker_buy_quote": 2350188.130895 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2796, "high": 0.2833, "low": 0.2747, "close": 0.2821, "volume": 18607677.0, "close_time": 1764244799999, "quote_volume": 5199394.722759, "trades": 21989, "taker_buy_base": 9380836.32, "taker_buy_quote": 2623286.241259 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2821, "high": 0.2878, "low": 0.2791, "close": 0.286, "volume": 26000768.63, "close_time": 1764259199999, "quote_volume": 7374892.950352, "trades": 27485, "taker_buy_base": 13557460.51, "taker_buy_quote": 3847859.188278 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2859, "high": 0.2964, "low": 0.2849, "close": 0.2921, "volume": 32557825.98, "close_time": 1764273599999, "quote_volume": 9495614.59543, "trades": 40568, "taker_buy_base": 17090011.2, "taker_buy_quote": 4984395.817439 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2921, "high": 0.2936, "low": 0.2854, "close": 0.2859, "volume": 21956750.36, "close_time": 1764287999999, "quote_volume": 6352288.757899, "trades": 18608, "taker_buy_base": 7732714.73, "taker_buy_quote": 2237457.496607 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2859, "high": 0.2882, "low": 0.2784, "close": 0.2802, "volume": 20294634.7, "close_time": 1764302399999, "quote_volume": 5716814.10294, "trades": 19309, "taker_buy_base": 9062928.51, "taker_buy_quote": 2552398.310746 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2802, "high": 0.2827, "low": 0.278, "close": 0.2782, "volume": 10748543.77, "close_time": 1764316799999, "quote_volume": 3014028.628734, "trades": 10714, "taker_buy_base": 4876095.0, "taker_buy_quote": 1368236.438437 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2782, "high": 0.2945, "low": 0.2781, "close": 0.2883, "volume": 33261994.16, "close_time": 1764331199999, "quote_volume": 9610407.079893, "trades": 33897, "taker_buy_base": 17022337.5, "taker_buy_quote": 4915511.577004 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2882, "high": 0.295, "low": 0.2863, "close": 0.2882, "volume": 35555625.21, "close_time": 1764345599999, "quote_volume": 10340768.586992, "trades": 37318, "taker_buy_base": 19164811.46, "taker_buy_quote": 5577705.66611 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2881, "high": 0.2882, "low": 0.2764, "close": 0.2813, "volume": 23595907.18, "close_time": 1764359999999, "quote_volume": 6623957.029874, "trades": 27030, "taker_buy_base": 10920925.98, "taker_buy_quote": 3062955.246806 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2813, "high": 0.2841, "low": 0.2789, "close": 0.282, "volume": 7816359.9, "close_time": 1764374399999, "quote_volume": 2199212.24806, "trades": 12399, "taker_buy_base": 3625395.53, "taker_buy_quote": 1020080.672725 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.282, "high": 0.2881, "low": 0.2809, "close": 0.2828, "volume": 11477706.11, "close_time": 1764388799999, "quote_volume": 3260081.276407, "trades": 17419, "taker_buy_base": 5923029.9, "taker_buy_quote": 1683169.149296 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2827, "high": 0.2833, "low": 0.2775, "close": 0.2802, "volume": 21169241.28, "close_time": 1764403199999, "quote_volume": 5918893.718558, "trades": 19665, "taker_buy_base": 7903954.44, "taker_buy_quote": 2209525.86885 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2802, "high": 0.2816, "low": 0.2767, "close": 0.2811, "volume": 13866677.01, "close_time": 1764417599999, "quote_volume": 3872567.245109, "trades": 22695, "taker_buy_base": 7588468.93, "taker_buy_quote": 2120242.708895 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2811, "high": 0.283, "low": 0.2775, "close": 0.2824, "volume": 12434602.7, "close_time": 1764431999999, "quote_volume": 3481918.489059, "trades": 21470, "taker_buy_base": 7579398.6, "taker_buy_quote": 2122544.19147 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2825, "high": 0.2852, "low": 0.2789, "close": 0.2836, "volume": 17713826.09, "close_time": 1764446399999, "quote_volume": 4998869.319673, "trades": 30854, "taker_buy_base": 9866420.61, "taker_buy_quote": 2785077.560736 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2836, "high": 0.2874, "low": 0.2813, "close": 0.2837, "volume": 12396111.62, "close_time": 1764460799999, "quote_volume": 3527862.908747, "trades": 22837, "taker_buy_base": 6415263.39, "taker_buy_quote": 1826219.912027 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2837, "high": 0.3013, "low": 0.2829, "close": 0.2953, "volume": 35794636.91, "close_time": 1764475199999, "quote_volume": 10476594.304897, "trades": 44028, "taker_buy_base": 20302501.52, "taker_buy_quote": 5944897.99741 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2953, "high": 0.2977, "low": 0.2878, "close": 0.2893, "volume": 24846053.02, "close_time": 1764489599999, "quote_volume": 7259409.31649, "trades": 36178, "taker_buy_base": 12256128.58, "taker_buy_quote": 3580291.762728 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2893, "high": 0.2903, "low": 0.2767, "close": 0.2775, "volume": 24246262.86, "close_time": 1764503999999, "quote_volume": 6865695.160035, "trades": 34425, "taker_buy_base": 10467074.72, "taker_buy_quote": 2967797.421061 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2774, "high": 0.2821, "low": 0.2675, "close": 0.2692, "volume": 34868858.87, "close_time": 1764518399999, "quote_volume": 9607542.963494, "trades": 43415, "taker_buy_base": 15405704.03, "taker_buy_quote": 4247587.703332 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2693, "high": 0.2734, "low": 0.2687, "close": 0.2713, "volume": 15304165.07, "close_time": 1764532799999, "quote_volume": 4157265.905286, "trades": 19890, "taker_buy_base": 8076506.53, "taker_buy_quote": 2193043.497645 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2713, "high": 0.2721, "low": 0.2582, "close": 0.2589, "volume": 21141589.05, "close_time": 1764547199999, "quote_volume": 5604073.903143, "trades": 24105, "taker_buy_base": 8996291.45, "taker_buy_quote": 2386534.094665 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2588, "high": 0.2596, "low": 0.2429, "close": 0.2434, "volume": 51824816.94, "close_time": 1764561599999, "quote_volume": 12902602.28044, "trades": 71000, "taker_buy_base": 24150074.37, "taker_buy_quote": 6007012.807004 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2433, "high": 0.2447, "low": 0.2358, "close": 0.2399, "volume": 26051183.08, "close_time": 1764575999999, "quote_volume": 6263238.514574, "trades": 31287, "taker_buy_base": 14060733.11, "taker_buy_quote": 3380793.467018 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2399, "high": 0.241, "low": 0.2366, "close": 0.2394, "volume": 23797958.7, "close_time": 1764590399999, "quote_volume": 5694081.011197, "trades": 28654, "taker_buy_base": 12337106.06, "taker_buy_quote": 2953615.888157 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2395, "high": 0.245, "low": 0.2351, "close": 0.24, "volume": 40557460.15, "close_time": 1764604799999, "quote_volume": 9776286.941429, "trades": 55052, "taker_buy_base": 19138169.01, "taker_buy_quote": 4616232.354211 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2401, "high": 0.2444, "low": 0.2352, "close": 0.2397, "volume": 19931213.06, "close_time": 1764619199999, "quote_volume": 4764875.996421, "trades": 29782, "taker_buy_base": 10079177.6, "taker_buy_quote": 2410534.487717 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2397, "high": 0.2452, "low": 0.2394, "close": 0.243, "volume": 12246183.99, "close_time": 1764633599999, "quote_volume": 2957058.595358, "trades": 19696, "taker_buy_base": 6928566.91, "taker_buy_quote": 1672982.050735 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.243, "high": 0.244, "low": 0.2373, "close": 0.2389, "volume": 12929971.4, "close_time": 1764647999999, "quote_volume": 3105793.605192, "trades": 19288, "taker_buy_base": 6363217.59, "taker_buy_quote": 1529150.420354 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2389, "high": 0.2424, "low": 0.2375, "close": 0.2401, "volume": 10158579.11, "close_time": 1764662399999, "quote_volume": 2433789.418459, "trades": 14879, "taker_buy_base": 5552924.65, "taker_buy_quote": 1330647.149474 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2401, "high": 0.2403, "low": 0.2316, "close": 0.2387, "volume": 24937683.37, "close_time": 1764676799999, "quote_volume": 5886883.682649, "trades": 26418, "taker_buy_base": 12587413.4, "taker_buy_quote": 2971794.907467 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2387, "high": 0.2655, "low": 0.237, "close": 0.2612, "volume": 83349938.41, "close_time": 1764691199999, "quote_volume": 20731559.644779, "trades": 96466, "taker_buy_base": 39062225.86, "taker_buy_quote": 9751846.509992 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2612, "high": 0.2681, "low": 0.2552, "close": 0.2628, "volume": 39090216.09, "close_time": 1764705599999, "quote_volume": 10209827.071358, "trades": 54785, "taker_buy_base": 18433057.03, "taker_buy_quote": 4816118.371599 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2629, "high": 0.2774, "low": 0.2595, "close": 0.2696, "volume": 37800237.03, "close_time": 1764719999999, "quote_volume": 10120586.024235, "trades": 38561, "taker_buy_base": 16818865.18, "taker_buy_quote": 4511265.750926 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2696, "high": 0.2786, "low": 0.2675, "close": 0.2758, "volume": 29130052.17, "close_time": 1764734399999, "quote_volume": 7965297.641515, "trades": 30233, "taker_buy_base": 15595908.87, "taker_buy_quote": 4265286.964744 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2757, "high": 0.2802, "low": 0.2729, "close": 0.2784, "volume": 27789919.26, "close_time": 1764748799999, "quote_volume": 7671613.386313, "trades": 28239, "taker_buy_base": 14400223.63, "taker_buy_quote": 3976304.34106 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2785, "high": 0.281, "low": 0.2726, "close": 0.2734, "volume": 23617962.85, "close_time": 1764763199999, "quote_volume": 6531065.483666, "trades": 25412, "taker_buy_base": 11336330.2, "taker_buy_quote": 3135903.504022 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2734, "high": 0.2844, "low": 0.2704, "close": 0.2835, "volume": 42904987.53, "close_time": 1764777599999, "quote_volume": 11883049.072285, "trades": 43733, "taker_buy_base": 20830299.43, "taker_buy_quote": 5773269.387418 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2835, "high": 0.2958, "low": 0.2786, "close": 0.2892, "volume": 41095339.25, "close_time": 1764791999999, "quote_volume": 11833275.201325, "trades": 46829, "taker_buy_base": 20791512.98, "taker_buy_quote": 5988243.783751 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2892, "high": 0.2998, "low": 0.2876, "close": 0.2971, "volume": 29844691.62, "close_time": 1764806399999, "quote_volume": 8780142.319137, "trades": 33505, "taker_buy_base": 15459083.27, "taker_buy_quote": 4544229.141865 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2971, "high": 0.3028, "low": 0.2919, "close": 0.2933, "volume": 35811045.25, "close_time": 1764820799999, "quote_volume": 10640828.936105, "trades": 38377, "taker_buy_base": 17146497.22, "taker_buy_quote": 5100402.705961 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2934, "high": 0.2963, "low": 0.2902, "close": 0.2913, "volume": 16758908.19, "close_time": 1764835199999, "quote_volume": 4910891.142532, "trades": 20392, "taker_buy_base": 7699779.12, "taker_buy_quote": 2256715.678902 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2912, "high": 0.2965, "low": 0.2858, "close": 0.2895, "volume": 22586502.46, "close_time": 1764849599999, "quote_volume": 6560300.88427, "trades": 27275, "taker_buy_base": 10283608.23, "taker_buy_quote": 2989085.458588 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2896, "high": 0.2914, "low": 0.282, "close": 0.2903, "volume": 23418630.88, "close_time": 1764863999999, "quote_volume": 6699974.39254, "trades": 32715, "taker_buy_base": 10508605.7, "taker_buy_quote": 3007174.04407 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2902, "high": 0.2911, "low": 0.2813, "close": 0.2856, "volume": 26033023.7, "close_time": 1764878399999, "quote_volume": 7454901.665723, "trades": 39038, "taker_buy_base": 13286357.7, "taker_buy_quote": 3802285.95518 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2856, "high": 0.287, "low": 0.2824, "close": 0.2836, "volume": 8701337.46, "close_time": 1764892799999, "quote_volume": 2476790.706023, "trades": 15297, "taker_buy_base": 3627431.17, "taker_buy_quote": 1032910.916672 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2836, "high": 0.2885, "low": 0.2805, "close": 0.2829, "volume": 14975384.74, "close_time": 1764907199999, "quote_volume": 4251799.804354, "trades": 18619, "taker_buy_base": 6895606.74, "taker_buy_quote": 1958571.887187 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2828, "high": 0.2852, "low": 0.2801, "close": 0.2841, "volume": 12908104.3, "close_time": 1764921599999, "quote_volume": 3646224.168924, "trades": 16902, "taker_buy_base": 6414469.14, "taker_buy_quote": 1812668.734684 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.284, "high": 0.2853, "low": 0.276, "close": 0.2767, "volume": 19797456.41, "close_time": 1764935999999, "quote_volume": 5555698.266419, "trades": 26486, "taker_buy_base": 7968106.53, "taker_buy_quote": 2236385.644949 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2768, "high": 0.2797, "low": 0.2689, "close": 0.2703, "volume": 41281516.69, "close_time": 1764950399999, "quote_volume": 11313073.453115, "trades": 45396, "taker_buy_base": 20195701.82, "taker_buy_quote": 5539639.479192 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2703, "high": 0.2705, "low": 0.255, "close": 0.2576, "volume": 58390389.01, "close_time": 1764964799999, "quote_volume": 15238921.323556, "trades": 55225, "taker_buy_base": 27374158.94, "taker_buy_quote": 7144721.559565 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2576, "high": 0.2621, "low": 0.2569, "close": 0.2601, "volume": 12906529.11, "close_time": 1764979199999, "quote_volume": 3351501.238636, "trades": 17278, "taker_buy_base": 7783857.37, "taker_buy_quote": 2021222.944837 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2601, "high": 0.2609, "low": 0.2577, "close": 0.2605, "volume": 11377814.55, "close_time": 1764993599999, "quote_volume": 2947623.469574, "trades": 12167, "taker_buy_base": 6759958.83, "taker_buy_quote": 1750924.976291 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2604, "high": 0.2627, "low": 0.2588, "close": 0.2601, "volume": 7844229.41, "close_time": 1765007999999, "quote_volume": 2046185.906476, "trades": 10209, "taker_buy_base": 3985530.66, "taker_buy_quote": 1040132.326889 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2562, "close": 0.2572, "volume": 9058474.67, "close_time": 1765022399999, "quote_volume": 2334161.125075, "trades": 11793, "taker_buy_base": 4888491.68, "taker_buy_quote": 1259416.390311 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2572, "high": 0.2652, "low": 0.2567, "close": 0.2604, "volume": 15285063.25, "close_time": 1765036799999, "quote_volume": 3985312.339429, "trades": 21846, "taker_buy_base": 8152727.07, "taker_buy_quote": 2125695.492438 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2605, "high": 0.2677, "low": 0.2598, "close": 0.2632, "volume": 15262060.88, "close_time": 1765051199999, "quote_volume": 4028657.413716, "trades": 19715, "taker_buy_base": 7645380.47, "taker_buy_quote": 2019070.155806 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2633, "high": 0.2668, "low": 0.2609, "close": 0.2622, "volume": 9381463.19, "close_time": 1765065599999, "quote_volume": 2472668.42593, "trades": 14541, "taker_buy_base": 4478837.0, "taker_buy_quote": 1179912.022124 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2622, "high": 0.2637, "low": 0.2602, "close": 0.2622, "volume": 7518291.62, "close_time": 1765079999999, "quote_volume": 1970843.54899, "trades": 11149, "taker_buy_base": 3701118.76, "taker_buy_quote": 970542.128328 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2622, "high": 0.2639, "low": 0.2596, "close": 0.2609, "volume": 6781901.0, "close_time": 1765094399999, "quote_volume": 1773480.609078, "trades": 9055, "taker_buy_base": 3126446.37, "taker_buy_quote": 817712.803983 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2609, "high": 0.2612, "low": 0.2571, "close": 0.2582, "volume": 11684177.82, "close_time": 1765108799999, "quote_volume": 3023805.849935, "trades": 13237, "taker_buy_base": 5740150.47, "taker_buy_quote": 1486342.129267 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2582, "high": 0.2622, "low": 0.25, "close": 0.2618, "volume": 31562379.65, "close_time": 1765123199999, "quote_volume": 8049421.911549, "trades": 40234, "taker_buy_base": 14519401.64, "taker_buy_quote": 3708784.47215 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2618, "high": 0.2772, "low": 0.258, "close": 0.2756, "volume": 34819485.88, "close_time": 1765137599999, "quote_volume": 9395932.887616, "trades": 53973, "taker_buy_base": 17231897.97, "taker_buy_quote": 4643693.80647 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2757, "high": 0.2826, "low": 0.264, "close": 0.2675, "volume": 32314865.73, "close_time": 1765151999999, "quote_volume": 8806492.894224, "trades": 44099, "taker_buy_base": 15463732.23, "taker_buy_quote": 4222000.695414 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2676, "high": 0.2782, "low": 0.2649, "close": 0.2715, "volume": 19145943.05, "close_time": 1765166399999, "quote_volume": 5201092.817632, "trades": 24918, "taker_buy_base": 9819083.71, "taker_buy_quote": 2667464.413655 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2715, "high": 0.2783, "low": 0.2707, "close": 0.2771, "volume": 11968296.61, "close_time": 1765180799999, "quote_volume": 3296217.411444, "trades": 15628, "taker_buy_base": 6020136.02, "taker_buy_quote": 1658384.39 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2771, "high": 0.2828, "low": 0.2747, "close": 0.2764, "volume": 17261202.76, "close_time": 1765195199999, "quote_volume": 4808483.55311, "trades": 19260, "taker_buy_base": 8669298.54, "taker_buy_quote": 2416689.987914 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2764, "high": 0.2841, "low": 0.2732, "close": 0.2745, "volume": 39319777.91, "close_time": 1765209599999, "quote_volume": 10928114.343085, "trades": 43067, "taker_buy_base": 18558103.41, "taker_buy_quote": 5162794.648989 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2745, "high": 0.281, "low": 0.2716, "close": 0.2733, "volume": 19307764.63, "close_time": 1765223999999, "quote_volume": 5332475.569898, "trades": 28462, "taker_buy_base": 9796063.23, "taker_buy_quote": 2707633.085736 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2734, "high": 0.2776, "low": 0.2709, "close": 0.2725, "volume": 9929995.73, "close_time": 1765238399999, "quote_volume": 2726878.519897, "trades": 14265, "taker_buy_base": 5235233.39, "taker_buy_quote": 1437850.655205 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2726, "high": 0.2738, "low": 0.2668, "close": 0.2711, "volume": 11562362.28, "close_time": 1765252799999, "quote_volume": 3117488.176133, "trades": 12211, "taker_buy_base": 5406942.37, "taker_buy_quote": 1458554.110029 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2712, "high": 0.2725, "low": 0.2657, "close": 0.2691, "volume": 12933179.44, "close_time": 1765267199999, "quote_volume": 3466462.523981, "trades": 15531, "taker_buy_base": 5956653.99, "taker_buy_quote": 1597247.697947 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2692, "high": 0.2732, "low": 0.2635, "close": 0.2652, "volume": 31425231.05, "close_time": 1765281599999, "quote_volume": 8421241.752703, "trades": 29272, "taker_buy_base": 15235545.91, "taker_buy_quote": 4098696.90013 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2651, "high": 0.2841, "low": 0.2639, "close": 0.2811, "volume": 40306156.61, "close_time": 1765295999999, "quote_volume": 10948176.512669, "trades": 53736, "taker_buy_base": 20833558.13, "taker_buy_quote": 5656330.151287 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2812, "high": 0.2938, "low": 0.2812, "close": 0.2861, "volume": 65122094.8, "close_time": 1765310399999, "quote_volume": 18707580.335068, "trades": 77408, "taker_buy_base": 34724050.41, "taker_buy_quote": 9974606.118755 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2861, "high": 0.2865, "low": 0.2759, "close": 0.2795, "volume": 25231334.25, "close_time": 1765324799999, "quote_volume": 7096204.797473, "trades": 36787, "taker_buy_base": 11333052.96, "taker_buy_quote": 3187398.28801 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2794, "high": 0.2804, "low": 0.2712, "close": 0.2759, "volume": 17443906.07, "close_time": 1765339199999, "quote_volume": 4802995.424883, "trades": 22138, "taker_buy_base": 8566928.97, "taker_buy_quote": 2358340.68962 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2758, "high": 0.2776, "low": 0.2718, "close": 0.2733, "volume": 9093916.96, "close_time": 1765353599999, "quote_volume": 2499039.970465, "trades": 11401, "taker_buy_base": 5136933.0, "taker_buy_quote": 1412593.657995 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2733, "high": 0.2768, "low": 0.2662, "close": 0.2677, "volume": 26409837.22, "close_time": 1765367999999, "quote_volume": 7155427.207692, "trades": 28584, "taker_buy_base": 11754872.07, "taker_buy_quote": 3187927.397561 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2677, "high": 0.2687, "low": 0.2611, "close": 0.263, "volume": 30425168.46, "close_time": 1765382399999, "quote_volume": 8080920.711194, "trades": 32472, "taker_buy_base": 13215321.67, "taker_buy_quote": 3512696.117349 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2631, "high": 0.2732, "low": 0.2621, "close": 0.2691, "volume": 75151008.28, "close_time": 1765396799999, "quote_volume": 20076783.48865, "trades": 79956, "taker_buy_base": 35839746.68, "taker_buy_quote": 9577652.155551 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2692, "high": 0.2795, "low": 0.2562, "close": 0.2595, "volume": 51304079.13, "close_time": 1765411199999, "quote_volume": 13711944.286665, "trades": 60792, "taker_buy_base": 25110035.36, "taker_buy_quote": 6723909.532635 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2595, "high": 0.26, "low": 0.2468, "close": 0.2477, "volume": 29570741.74, "close_time": 1765425599999, "quote_volume": 7448988.160322, "trades": 33778, "taker_buy_base": 14096645.83, "taker_buy_quote": 3554808.169645 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2477, "high": 0.2517, "low": 0.2465, "close": 0.2506, "volume": 14613091.07, "close_time": 1765439999999, "quote_volume": 3652949.764259, "trades": 20754, "taker_buy_base": 8450058.16, "taker_buy_quote": 2112463.454599 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2505, "high": 0.253, "low": 0.248, "close": 0.2529, "volume": 12502401.88, "close_time": 1765454399999, "quote_volume": 3125871.159807, "trades": 12272, "taker_buy_base": 5300659.91, "taker_buy_quote": 1326427.507194 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2528, "high": 0.258, "low": 0.2517, "close": 0.2531, "volume": 23263522.49, "close_time": 1765468799999, "quote_volume": 5930886.575322, "trades": 26906, "taker_buy_base": 11063405.75, "taker_buy_quote": 2821083.734768 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.253, "high": 0.26, "low": 0.2505, "close": 0.2563, "volume": 19107649.51, "close_time": 1765483199999, "quote_volume": 4890421.903672, "trades": 24126, "taker_buy_base": 10516816.35, "taker_buy_quote": 2693371.396718 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2562, "high": 0.2678, "low": 0.256, "close": 0.2649, "volume": 32203553.19, "close_time": 1765497599999, "quote_volume": 8478976.123464, "trades": 43139, "taker_buy_base": 16940905.01, "taker_buy_quote": 4459299.343138 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.265, "high": 0.2674, "low": 0.2613, "close": 0.2642, "volume": 15894383.38, "close_time": 1765511999999, "quote_volume": 4210942.629143, "trades": 19984, "taker_buy_base": 7473570.49, "taker_buy_quote": 1981611.802037 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2641, "high": 0.2667, "low": 0.2617, "close": 0.2625, "volume": 13234498.45, "close_time": 1765526399999, "quote_volume": 3485734.496489, "trades": 15711, "taker_buy_base": 6085402.91, "taker_buy_quote": 1603672.42353 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2626, "high": 0.2667, "low": 0.2607, "close": 0.2659, "volume": 12761234.64, "close_time": 1765540799999, "quote_volume": 3369586.647585, "trades": 17554, "taker_buy_base": 5729352.32, "taker_buy_quote": 1514341.259127 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2659, "high": 0.2669, "low": 0.2497, "close": 0.2511, "volume": 32077687.43, "close_time": 1765555199999, "quote_volume": 8275590.644981, "trades": 38852, "taker_buy_base": 14223422.29, "taker_buy_quote": 3674297.769425 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.251, "high": 0.2519, "low": 0.2453, "close": 0.2467, "volume": 45297679.16, "close_time": 1765569599999, "quote_volume": 11236320.626161, "trades": 53519, "taker_buy_base": 20437452.99, "taker_buy_quote": 5069812.483347 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2467, "high": 0.2504, "low": 0.2459, "close": 0.2483, "volume": 12554488.8, "close_time": 1765583999999, "quote_volume": 3115365.592618, "trades": 14285, "taker_buy_base": 5800022.43, "taker_buy_quote": 1439559.80541 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2483, "high": 0.2501, "low": 0.2478, "close": 0.2485, "volume": 8279740.7, "close_time": 1765598399999, "quote_volume": 2060192.281133, "trades": 9240, "taker_buy_base": 3393978.35, "taker_buy_quote": 844459.306833 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2485, "high": 0.2497, "low": 0.248, "close": 0.2495, "volume": 7468294.25, "close_time": 1765612799999, "quote_volume": 1858395.602011, "trades": 7913, "taker_buy_base": 3828114.06, "taker_buy_quote": 952684.749205 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2495, "high": 0.2528, "low": 0.2484, "close": 0.249, "volume": 11724972.61, "close_time": 1765627199999, "quote_volume": 2934502.28216, "trades": 11543, "taker_buy_base": 5160043.75, "taker_buy_quote": 1291789.005991 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.249, "high": 0.2498, "low": 0.2454, "close": 0.2481, "volume": 17143448.47, "close_time": 1765641599999, "quote_volume": 4242712.529441, "trades": 15901, "taker_buy_base": 8222928.03, "taker_buy_quote": 2035113.859285 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2481, "high": 0.2497, "low": 0.2458, "close": 0.2469, "volume": 9628353.7, "close_time": 1765655999999, "quote_volume": 2380090.343202, "trades": 9545, "taker_buy_base": 3970227.94, "taker_buy_quote": 981722.260506 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2469, "high": 0.2482, "low": 0.2433, "close": 0.247, "volume": 16165030.25, "close_time": 1765670399999, "quote_volume": 3972960.546032, "trades": 12832, "taker_buy_base": 5428856.19, "taker_buy_quote": 1334679.415122 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.247, "high": 0.247, "low": 0.2448, "close": 0.2449, "volume": 8501652.93, "close_time": 1765684799999, "quote_volume": 2089491.13033, "trades": 8790, "taker_buy_base": 3189698.98, "taker_buy_quote": 784108.021195 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2449, "high": 0.2454, "low": 0.2416, "close": 0.2433, "volume": 9798400.58, "close_time": 1765699199999, "quote_volume": 2381589.43981, "trades": 9919, "taker_buy_base": 3923831.05, "taker_buy_quote": 954106.402647 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2432, "high": 0.2438, "low": 0.2377, "close": 0.2399, "volume": 19696329.01, "close_time": 1765713599999, "quote_volume": 4742003.295187, "trades": 18197, "taker_buy_base": 8492447.45, "taker_buy_quote": 2045265.163281 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2398, "high": 0.2418, "low": 0.2365, "close": 0.2379, "volume": 17111801.32, "close_time": 1765727999999, "quote_volume": 4091086.535674, "trades": 15977, "taker_buy_base": 7316096.97, "taker_buy_quote": 1750847.59512 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2378, "high": 0.2399, "low": 0.2333, "close": 0.234, "volume": 20312390.32, "close_time": 1765742399999, "quote_volume": 4787632.625379, "trades": 16934, "taker_buy_base": 8534682.16, "taker_buy_quote": 2010717.015019 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2339, "high": 0.2358, "low": 0.2308, "close": 0.2344, "volume": 17179047.71, "close_time": 1765756799999, "quote_volume": 4012053.922948, "trades": 15990, "taker_buy_base": 8466891.42, "taker_buy_quote": 1978517.076301 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2344, "high": 0.2413, "low": 0.2339, "close": 0.2373, "volume": 23464072.71, "close_time": 1765771199999, "quote_volume": 5573193.847768, "trades": 23470, "taker_buy_base": 11601138.53, "taker_buy_quote": 2756284.409468 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2374, "high": 0.2399, "low": 0.2357, "close": 0.2376, "volume": 10768866.2, "close_time": 1765785599999, "quote_volume": 2562209.107623, "trades": 11457, "taker_buy_base": 4651123.47, "taker_buy_quote": 1106796.484572 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2376, "high": 0.2393, "low": 0.2357, "close": 0.2357, "volume": 11196888.99, "close_time": 1765799999999, "quote_volume": 2659179.357698, "trades": 12170, "taker_buy_base": 4624032.3, "taker_buy_quote": 1098740.560272 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2357, "high": 0.2379, "low": 0.2221, "close": 0.2228, "volume": 60580883.14, "close_time": 1765814399999, "quote_volume": 13917254.079318, "trades": 60125, "taker_buy_base": 29513225.9, "taker_buy_quote": 6778084.915414 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2228, "high": 0.2239, "low": 0.2153, "close": 0.2185, "volume": 40970791.47, "close_time": 1765828799999, "quote_volume": 8994687.846355, "trades": 37371, "taker_buy_base": 18990940.27, "taker_buy_quote": 4172532.759148 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2186, "high": 0.2197, "low": 0.2164, "close": 0.2187, "volume": 18198577.65, "close_time": 1765843199999, "quote_volume": 3969616.444481, "trades": 15092, "taker_buy_base": 10215840.3, "taker_buy_quote": 2228428.246975 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2187, "high": 0.2201, "low": 0.2142, "close": 0.2159, "volume": 20464463.58, "close_time": 1765857599999, "quote_volume": 4434132.111909, "trades": 17169, "taker_buy_base": 7961706.8, "taker_buy_quote": 1726236.40574 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.216, "high": 0.2184, "low": 0.211, "close": 0.2148, "volume": 24040797.46, "close_time": 1765871999999, "quote_volume": 5157329.952155, "trades": 17097, "taker_buy_base": 11739472.53, "taker_buy_quote": 2521973.013021 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2147, "high": 0.2235, "low": 0.2147, "close": 0.223, "volume": 17164980.46, "close_time": 1765886399999, "quote_volume": 3762616.40521, "trades": 17951, "taker_buy_base": 9853542.89, "taker_buy_quote": 2162617.120863 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.223, "high": 0.2265, "low": 0.2179, "close": 0.2257, "volume": 30614499.74, "close_time": 1765900799999, "quote_volume": 6813441.656305, "trades": 37735, "taker_buy_base": 15836766.47, "taker_buy_quote": 3528988.047566 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2257, "high": 0.2259, "low": 0.2171, "close": 0.2191, "volume": 20289197.97, "close_time": 1765915199999, "quote_volume": 4490563.341263, "trades": 19808, "taker_buy_base": 9642506.14, "taker_buy_quote": 2134852.237631 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.219, "high": 0.2204, "low": 0.2176, "close": 0.2183, "volume": 6783937.6, "close_time": 1765929599999, "quote_volume": 1484604.338515, "trades": 7959, "taker_buy_base": 3419597.49, "taker_buy_quote": 748548.240498 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2183, "high": 0.2183, "low": 0.2135, "close": 0.2141, "volume": 11003417.33, "close_time": 1765943999999, "quote_volume": 2369297.217593, "trades": 8067, "taker_buy_base": 4976868.81, "taker_buy_quote": 1071722.18638 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2141, "high": 0.2157, "low": 0.2116, "close": 0.2155, "volume": 16397406.07, "close_time": 1765958399999, "quote_volume": 3505814.503873, "trades": 12362, "taker_buy_base": 9389828.36, "taker_buy_quote": 2008371.920419 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2092, "close": 0.2111, "volume": 18180058.55, "close_time": 1765972799999, "quote_volume": 3838046.190293, "trades": 13479, "taker_buy_base": 8295499.43, "taker_buy_quote": 1751087.545468 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2111, "high": 0.2204, "low": 0.2066, "close": 0.2091, "volume": 70118100.86, "close_time": 1765987199999, "quote_volume": 14981806.685758, "trades": 62358, "taker_buy_base": 36066878.72, "taker_buy_quote": 7709607.776337 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.209, "high": 0.2103, "low": 0.2, "close": 0.2041, "volume": 67597448.89, "close_time": 1766001599999, "quote_volume": 13785094.511867, "trades": 58492, "taker_buy_base": 33123080.27, "taker_buy_quote": 6758171.485129 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2041, "high": 0.206, "low": 0.2007, "close": 0.2043, "volume": 14090531.23, "close_time": 1766015999999, "quote_volume": 2861141.664527, "trades": 13789, "taker_buy_base": 7327826.44, "taker_buy_quote": 1488716.69206 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2044, "high": 0.2049, "low": 0.2007, "close": 0.2021, "volume": 10914293.71, "close_time": 1766030399999, "quote_volume": 2209394.098383, "trades": 6852, "taker_buy_base": 4411881.13, "taker_buy_quote": 893044.031936 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2021, "high": 0.203, "low": 0.2001, "close": 0.2017, "volume": 12172257.24, "close_time": 1766044799999, "quote_volume": 2452299.205386, "trades": 6692, "taker_buy_base": 6438137.76, "taker_buy_quote": 1297586.86667 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2016, "high": 0.2049, "low": 0.2012, "close": 0.2047, "volume": 11200432.91, "close_time": 1766059199999, "quote_volume": 2272999.046106, "trades": 10251, "taker_buy_base": 6667168.55, "taker_buy_quote": 1353247.982334 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2047, "high": 0.2137, "low": 0.2034, "close": 0.21, "volume": 55658307.35, "close_time": 1766073599999, "quote_volume": 11642404.223289, "trades": 47124, "taker_buy_base": 27722456.44, "taker_buy_quote": 5799156.574322 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2101, "high": 0.2107, "low": 0.1912, "close": 0.1919, "volume": 87181267.92, "close_time": 1766087999999, "quote_volume": 17394277.669147, "trades": 69892, "taker_buy_base": 40641996.88, "taker_buy_quote": 8104864.090127 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1918, "high": 0.1979, "low": 0.1918, "close": 0.1976, "volume": 22946530.66, "close_time": 1766102399999, "quote_volume": 4476291.064632, "trades": 22881, "taker_buy_base": 12246815.9, "taker_buy_quote": 2389392.719907 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1977, "high": 0.2021, "low": 0.1911, "close": 0.1996, "volume": 47327563.47, "close_time": 1766116799999, "quote_volume": 9260916.314683, "trades": 39184, "taker_buy_base": 20699579.17, "taker_buy_quote": 4065521.062776 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1997, "high": 0.2086, "low": 0.1988, "close": 0.2041, "volume": 33473751.6, "close_time": 1766131199999, "quote_volume": 6770300.083599, "trades": 29336, "taker_buy_base": 19013912.02, "taker_buy_quote": 3845336.847981 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2041, "high": 0.205, "low": 0.2028, "close": 0.2044, "volume": 12288621.86, "close_time": 1766145599999, "quote_volume": 2504529.009116, "trades": 11196, "taker_buy_base": 6369881.13, "taker_buy_quote": 1298409.228066 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2045, "high": 0.2106, "low": 0.203, "close": 0.2061, "volume": 30229139.9, "close_time": 1766159999999, "quote_volume": 6224301.7586, "trades": 34717, "taker_buy_base": 15621694.63, "taker_buy_quote": 3218279.646705 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2061, "high": 0.2134, "low": 0.2051, "close": 0.2118, "volume": 36518896.43, "close_time": 1766174399999, "quote_volume": 7652603.376911, "trades": 35866, "taker_buy_base": 18540639.97, "taker_buy_quote": 3888226.883453 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2118, "high": 0.2126, "low": 0.2085, "close": 0.2091, "volume": 15702375.95, "close_time": 1766188799999, "quote_volume": 3303929.637909, "trades": 13222, "taker_buy_base": 8951489.62, "taker_buy_quote": 1885291.46965 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2091, "high": 0.2132, "low": 0.208, "close": 0.2118, "volume": 13907402.67, "close_time": 1766203199999, "quote_volume": 2925770.568042, "trades": 11575, "taker_buy_base": 8466626.54, "taker_buy_quote": 1780828.508723 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2118, "high": 0.2124, "low": 0.21, "close": 0.2121, "volume": 7970097.12, "close_time": 1766217599999, "quote_volume": 1683096.126402, "trades": 8253, "taker_buy_base": 3717331.42, "taker_buy_quote": 785047.653155 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2122, "high": 0.2141, "low": 0.2108, "close": 0.2133, "volume": 9751213.11, "close_time": 1766231999999, "quote_volume": 2073106.647072, "trades": 7575, "taker_buy_base": 4910173.09, "taker_buy_quote": 1044248.247772 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2106, "close": 0.2114, "volume": 13580537.35, "close_time": 1766246399999, "quote_volume": 2875585.72923, "trades": 9109, "taker_buy_base": 5153516.29, "taker_buy_quote": 1091471.678668 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2114, "high": 0.2133, "low": 0.211, "close": 0.2124, "volume": 8215944.73, "close_time": 1766260799999, "quote_volume": 1742874.278518, "trades": 6160, "taker_buy_base": 3792811.73, "taker_buy_quote": 804756.56588 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2123, "high": 0.2133, "low": 0.2114, "close": 0.2125, "volume": 7050411.71, "close_time": 1766275199999, "quote_volume": 1496983.461849, "trades": 5050, "taker_buy_base": 3905446.78, "taker_buy_quote": 829236.389559 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2125, "high": 0.213, "low": 0.2091, "close": 0.2107, "volume": 9942075.11, "close_time": 1766289599999, "quote_volume": 2095197.955701, "trades": 5679, "taker_buy_base": 3330292.07, "taker_buy_quote": 702953.085082 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2106, "high": 0.2123, "low": 0.2104, "close": 0.2116, "volume": 3841328.38, "close_time": 1766303999999, "quote_volume": 812807.651127, "trades": 3035, "taker_buy_base": 2199933.83, "taker_buy_quote": 465505.786753 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2117, "high": 0.214, "low": 0.2112, "close": 0.212, "volume": 10055951.91, "close_time": 1766318399999, "quote_volume": 2136555.457939, "trades": 8530, "taker_buy_base": 5917197.85, "taker_buy_quote": 1257834.026249 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2119, "high": 0.2133, "low": 0.2038, "close": 0.2057, "volume": 25522381.91, "close_time": 1766332799999, "quote_volume": 5288218.550197, "trades": 20404, "taker_buy_base": 11863773.48, "taker_buy_quote": 2455583.181726 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2056, "high": 0.2089, "low": 0.2051, "close": 0.2085, "volume": 10361797.41, "close_time": 1766347199999, "quote_volume": 2146483.312569, "trades": 8919, "taker_buy_base": 5765161.83, "taker_buy_quote": 1194813.958049 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2085, "high": 0.2114, "low": 0.2062, "close": 0.2106, "volume": 9408692.07, "close_time": 1766361599999, "quote_volume": 1964150.394162, "trades": 6038, "taker_buy_base": 5231576.82, "taker_buy_quote": 1091676.463638 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2106, "high": 0.2174, "low": 0.2096, "close": 0.2118, "volume": 44087477.39, "close_time": 1766375999999, "quote_volume": 9458887.777622, "trades": 38793, "taker_buy_base": 23645736.04, "taker_buy_quote": 5076666.84446 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2118, "high": 0.2128, "low": 0.2099, "close": 0.2111, "volume": 11334750.66, "close_time": 1766390399999, "quote_volume": 2395602.092548, "trades": 7719, "taker_buy_base": 6250458.88, "taker_buy_quote": 1321494.134308 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.211, "high": 0.2146, "low": 0.2105, "close": 0.214, "volume": 13660076.45, "close_time": 1766404799999, "quote_volume": 2900591.195257, "trades": 11235, "taker_buy_base": 6184014.18, "taker_buy_quote": 1314071.929718 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2141, "high": 0.2159, "low": 0.2087, "close": 0.2115, "volume": 24492853.46, "close_time": 1766419199999, "quote_volume": 5204996.995494, "trades": 23293, "taker_buy_base": 11453637.76, "taker_buy_quote": 2437560.431776 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2115, "high": 0.212, "low": 0.2057, "close": 0.2064, "volume": 15481904.85, "close_time": 1766433599999, "quote_volume": 3245812.107899, "trades": 14117, "taker_buy_base": 7431580.01, "taker_buy_quote": 1559117.929521 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2063, "high": 0.2084, "low": 0.2049, "close": 0.207, "volume": 13141394.46, "close_time": 1766447999999, "quote_volume": 2713532.112849, "trades": 12528, "taker_buy_base": 6373337.49, "taker_buy_quote": 1316675.509572 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2069, "high": 0.2073, "low": 0.2016, "close": 0.2025, "volume": 11783508.84, "close_time": 1766462399999, "quote_volume": 2409333.593703, "trades": 9248, "taker_buy_base": 5222161.94, "taker_buy_quote": 1069121.339322 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2025, "high": 0.2028, "low": 0.1994, "close": 0.2008, "volume": 18444915.37, "close_time": 1766476799999, "quote_volume": 3702309.998101, "trades": 12736, "taker_buy_base": 9408342.51, "taker_buy_quote": 1889077.539567 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2008, "high": 0.2018, "low": 0.1999, "close": 0.2011, "volume": 11849051.99, "close_time": 1766491199999, "quote_volume": 2378418.462487, "trades": 7560, "taker_buy_base": 5698810.94, "taker_buy_quote": 1144070.055054 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.201, "high": 0.201, "low": 0.1929, "close": 0.197, "volume": 44551579.78, "close_time": 1766505599999, "quote_volume": 8749962.55462, "trades": 29358, "taker_buy_base": 20593189.11, "taker_buy_quote": 4043029.724648 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.197, "high": 0.2006, "low": 0.1968, "close": 0.2, "volume": 16464337.56, "close_time": 1766519999999, "quote_volume": 3279026.192278, "trades": 16334, "taker_buy_base": 9887817.53, "taker_buy_quote": 1969101.623423 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2, "high": 0.2023, "low": 0.1984, "close": 0.2001, "volume": 8294774.77, "close_time": 1766534399999, "quote_volume": 1659576.930719, "trades": 8095, "taker_buy_base": 4067525.8, "taker_buy_quote": 814080.537873 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2001, "high": 0.2011, "low": 0.196, "close": 0.1984, "volume": 10542820.06, "close_time": 1766548799999, "quote_volume": 2089226.443222, "trades": 8773, "taker_buy_base": 5272309.91, "taker_buy_quote": 1045086.005173 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1983, "high": 0.1989, "low": 0.1956, "close": 0.1965, "volume": 8677338.47, "close_time": 1766563199999, "quote_volume": 1707641.454227, "trades": 7548, "taker_buy_base": 3834398.48, "taker_buy_quote": 754844.941278 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1964, "high": 0.1985, "low": 0.1958, "close": 0.1979, "volume": 8943008.93, "close_time": 1766577599999, "quote_volume": 1763295.879891, "trades": 9521, "taker_buy_base": 4873810.92, "taker_buy_quote": 960879.485952 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1979, "high": 0.2015, "low": 0.1961, "close": 0.201, "volume": 13007019.65, "close_time": 1766591999999, "quote_volume": 2589606.952929, "trades": 16249, "taker_buy_base": 6540058.42, "taker_buy_quote": 1302234.371859 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.201, "high": 0.2034, "low": 0.1992, "close": 0.2, "volume": 11194820.44, "close_time": 1766606399999, "quote_volume": 2249600.12849, "trades": 11550, "taker_buy_base": 6049405.3, "taker_buy_quote": 1216391.461637 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1999, "high": 0.2024, "low": 0.1999, "close": 0.201, "volume": 4302440.32, "close_time": 1766620799999, "quote_volume": 864479.909162, "trades": 6007, "taker_buy_base": 2066457.99, "taker_buy_quote": 415030.748415 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.201, "high": 0.2046, "low": 0.2007, "close": 0.2045, "volume": 9520926.4, "close_time": 1766635199999, "quote_volume": 1930519.921601, "trades": 7417, "taker_buy_base": 5301711.68, "taker_buy_quote": 1075103.695684 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2044, "high": 0.2048, "low": 0.2009, "close": 0.2039, "volume": 6740978.88, "close_time": 1766649599999, "quote_volume": 1369322.696739, "trades": 7523, "taker_buy_base": 3888337.86, "taker_buy_quote": 790458.240492 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2039, "high": 0.2048, "low": 0.201, "close": 0.2019, "volume": 9190833.51, "close_time": 1766663999999, "quote_volume": 1864547.342831, "trades": 9602, "taker_buy_base": 4470825.12, "taker_buy_quote": 907291.948187 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.202, "high": 0.206, "low": 0.2017, "close": 0.2051, "volume": 8090342.08, "close_time": 1766678399999, "quote_volume": 1648129.867689, "trades": 11458, "taker_buy_base": 4545384.42, "taker_buy_quote": 926009.343751 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2051, "high": 0.2067, "low": 0.2036, "close": 0.2051, "volume": 6619633.85, "close_time": 1766692799999, "quote_volume": 1359831.414433, "trades": 8530, "taker_buy_base": 3884221.55, "taker_buy_quote": 798481.192608 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2051, "high": 0.2081, "low": 0.1986, "close": 0.1995, "volume": 15205676.72, "close_time": 1766707199999, "quote_volume": 3093265.345122, "trades": 18668, "taker_buy_base": 7484639.36, "taker_buy_quote": 1523725.887757 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1994, "high": 0.2107, "low": 0.1982, "close": 0.2086, "volume": 19236570.54, "close_time": 1766721599999, "quote_volume": 3961796.843007, "trades": 29015, "taker_buy_base": 10123383.5, "taker_buy_quote": 2083896.896263 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2086, "high": 0.2136, "low": 0.2066, "close": 0.2106, "volume": 16150976.38, "close_time": 1766735999999, "quote_volume": 3400500.349475, "trades": 19904, "taker_buy_base": 7988543.34, "taker_buy_quote": 1682459.462323 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2106, "high": 0.2138, "low": 0.2103, "close": 0.2126, "volume": 12797174.85, "close_time": 1766750399999, "quote_volume": 2713092.071169, "trades": 14006, "taker_buy_base": 6616316.55, "taker_buy_quote": 1403080.498829 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2126, "high": 0.214, "low": 0.2053, "close": 0.2073, "volume": 19302810.93, "close_time": 1766764799999, "quote_volume": 4036452.783659, "trades": 25780, "taker_buy_base": 9146093.68, "taker_buy_quote": 1913023.472239 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2073, "high": 0.21, "low": 0.2053, "close": 0.2094, "volume": 7687430.73, "close_time": 1766779199999, "quote_volume": 1596342.289106, "trades": 10271, "taker_buy_base": 4099765.96, "taker_buy_quote": 852033.651288 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2095, "high": 0.211, "low": 0.208, "close": 0.2102, "volume": 3305043.98, "close_time": 1766793599999, "quote_volume": 692766.829119, "trades": 6015, "taker_buy_base": 1556142.05, "taker_buy_quote": 326248.768797 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2102, "high": 0.213, "low": 0.21, "close": 0.2122, "volume": 4391444.39, "close_time": 1766807999999, "quote_volume": 927235.731318, "trades": 6343, "taker_buy_base": 2544771.53, "taker_buy_quote": 537362.867811 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2122, "high": 0.2124, "low": 0.2103, "close": 0.2107, "volume": 6335167.1, "close_time": 1766822399999, "quote_volume": 1337637.105985, "trades": 6527, "taker_buy_base": 2877098.42, "taker_buy_quote": 607362.217992 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2107, "high": 0.2133, "low": 0.2093, "close": 0.2119, "volume": 8154077.45, "close_time": 1766836799999, "quote_volume": 1722704.194006, "trades": 9412, "taker_buy_base": 4242974.68, "taker_buy_quote": 896590.748199 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2119, "high": 0.2137, "low": 0.2103, "close": 0.2132, "volume": 8854215.96, "close_time": 1766851199999, "quote_volume": 1875362.160656, "trades": 9641, "taker_buy_base": 4101186.14, "taker_buy_quote": 869381.719816 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2133, "high": 0.2141, "low": 0.2121, "close": 0.2138, "volume": 7173973.65, "close_time": 1766865599999, "quote_volume": 1527946.811199, "trades": 8127, "taker_buy_base": 3564542.28, "taker_buy_quote": 759510.847781 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2137, "high": 0.218, "low": 0.2135, "close": 0.2169, "volume": 7321121.59, "close_time": 1766879999999, "quote_volume": 1575458.692384, "trades": 9841, "taker_buy_base": 3911228.58, "taker_buy_quote": 841941.717818 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2169, "high": 0.2175, "low": 0.2129, "close": 0.2135, "volume": 8706887.52, "close_time": 1766894399999, "quote_volume": 1871993.657351, "trades": 8622, "taker_buy_base": 4461372.13, "taker_buy_quote": 960143.24324 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2134, "high": 0.2145, "low": 0.2116, "close": 0.2124, "volume": 10504240.24, "close_time": 1766908799999, "quote_volume": 2239221.623939, "trades": 9087, "taker_buy_base": 5229216.44, "taker_buy_quote": 1115937.661139 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2125, "high": 0.2135, "low": 0.2104, "close": 0.2114, "volume": 9292615.66, "close_time": 1766923199999, "quote_volume": 1969597.207119, "trades": 8033, "taker_buy_base": 5447529.62, "taker_buy_quote": 1154952.776017 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2114, "high": 0.2129, "low": 0.2095, "close": 0.2099, "volume": 11438360.55, "close_time": 1766937599999, "quote_volume": 2411789.60351, "trades": 10898, "taker_buy_base": 6547157.58, "taker_buy_quote": 1380899.564176 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2099, "high": 0.2112, "low": 0.2064, "close": 0.2065, "volume": 14939935.62, "close_time": 1766951999999, "quote_volume": 3113471.923657, "trades": 13393, "taker_buy_base": 8056460.76, "taker_buy_quote": 1678944.806179 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2065, "high": 0.2151, "low": 0.2061, "close": 0.2081, "volume": 17743212.06, "close_time": 1766966399999, "quote_volume": 3685396.718656, "trades": 13525, "taker_buy_base": 11876870.05, "taker_buy_quote": 2468984.255028 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2082, "high": 0.2185, "low": 0.2074, "close": 0.2176, "volume": 21685257.11, "close_time": 1766980799999, "quote_volume": 4625312.061856, "trades": 23997, "taker_buy_base": 12839434.95, "taker_buy_quote": 2738841.629161 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2175, "high": 0.2191, "low": 0.2135, "close": 0.2151, "volume": 21694440.06, "close_time": 1766995199999, "quote_volume": 4701210.329995, "trades": 21444, "taker_buy_base": 8269644.49, "taker_buy_quote": 1793665.632512 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.215, "high": 0.2166, "low": 0.2095, "close": 0.2104, "volume": 18654442.08, "close_time": 1767009599999, "quote_volume": 3963112.432886, "trades": 17386, "taker_buy_base": 8072596.36, "taker_buy_quote": 1716117.031185 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2103, "high": 0.2122, "low": 0.2061, "close": 0.2115, "volume": 22048100.06, "close_time": 1767023999999, "quote_volume": 4609973.344941, "trades": 21664, "taker_buy_base": 11715359.61, "taker_buy_quote": 2451912.098922 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2115, "high": 0.2122, "low": 0.2069, "close": 0.21, "volume": 14309463.74, "close_time": 1767038399999, "quote_volume": 2993191.632403, "trades": 13402, "taker_buy_base": 7722670.05, "taker_buy_quote": 1615754.870187 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.21, "high": 0.2107, "low": 0.2076, "close": 0.2106, "volume": 8127226.05, "close_time": 1767052799999, "quote_volume": 1700842.334162, "trades": 8803, "taker_buy_base": 3870169.84, "taker_buy_quote": 809977.341424 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2107, "high": 0.2109, "low": 0.2043, "close": 0.2057, "volume": 16197848.52, "close_time": 1767067199999, "quote_volume": 3362277.306718, "trades": 15975, "taker_buy_base": 6939843.64, "taker_buy_quote": 1439536.365972 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2058, "high": 0.2073, "low": 0.2033, "close": 0.206, "volume": 8979118.78, "close_time": 1767081599999, "quote_volume": 1844146.652304, "trades": 10093, "taker_buy_base": 4746327.79, "taker_buy_quote": 974532.736816 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.206, "high": 0.2102, "low": 0.2059, "close": 0.2082, "volume": 11082201.57, "close_time": 1767095999999, "quote_volume": 2309092.847088, "trades": 11298, "taker_buy_base": 5479066.31, "taker_buy_quote": 1141627.753006 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2082, "high": 0.209, "low": 0.2044, "close": 0.2078, "volume": 17767071.4, "close_time": 1767110399999, "quote_volume": 3673989.472312, "trades": 17443, "taker_buy_base": 9222867.15, "taker_buy_quote": 1908455.872412 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2079, "high": 0.2091, "low": 0.2022, "close": 0.2048, "volume": 15102517.02, "close_time": 1767124799999, "quote_volume": 3097569.881688, "trades": 13794, "taker_buy_base": 7565924.23, "taker_buy_quote": 1552225.432204 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2047, "high": 0.2048, "low": 0.2011, "close": 0.2037, "volume": 10212876.52, "close_time": 1767139199999, "quote_volume": 2072750.034935, "trades": 10878, "taker_buy_base": 5937601.26, "taker_buy_quote": 1205402.121276 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2036, "high": 0.205, "low": 0.2025, "close": 0.2039, "volume": 6644345.85, "close_time": 1767153599999, "quote_volume": 1352536.293103, "trades": 7083, "taker_buy_base": 3770807.13, "taker_buy_quote": 767771.858148 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2039, "high": 0.2063, "low": 0.2036, "close": 0.2045, "volume": 8926158.91, "close_time": 1767167999999, "quote_volume": 1829611.663577, "trades": 7118, "taker_buy_base": 4075157.79, "taker_buy_quote": 835165.582472 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2045, "high": 0.2071, "low": 0.2029, "close": 0.2067, "volume": 11586836.35, "close_time": 1767182399999, "quote_volume": 2373720.62406, "trades": 8568, "taker_buy_base": 6056256.51, "taker_buy_quote": 1241821.038303 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2066, "high": 0.2068, "low": 0.2018, "close": 0.2027, "volume": 13055385.33, "close_time": 1767196799999, "quote_volume": 2664707.440188, "trades": 14284, "taker_buy_base": 6351608.87, "taker_buy_quote": 1296093.778035 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2028, "high": 0.2032, "low": 0.1971, "close": 0.1989, "volume": 17820546.65, "close_time": 1767211199999, "quote_volume": 3551405.360719, "trades": 16657, "taker_buy_base": 9304555.75, "taker_buy_quote": 1855133.71088 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1989, "high": 0.2026, "low": 0.1981, "close": 0.1999, "volume": 12189209.8, "close_time": 1767225599999, "quote_volume": 2447609.029328, "trades": 10277, "taker_buy_base": 7384965.77, "taker_buy_quote": 1482689.417146 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2, "high": 0.2022, "low": 0.1999, "close": 0.2009, "volume": 6523812.09, "close_time": 1767239999999, "quote_volume": 1310957.967446, "trades": 6005, "taker_buy_base": 3308077.94, "taker_buy_quote": 664682.278572 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2009, "high": 0.203, "low": 0.2003, "close": 0.2018, "volume": 3986085.31, "close_time": 1767254399999, "quote_volume": 804217.903488, "trades": 4157, "taker_buy_base": 1933628.06, "taker_buy_quote": 390211.433344 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2017, "high": 0.2052, "low": 0.2016, "close": 0.2046, "volume": 6076454.66, "close_time": 1767268799999, "quote_volume": 1238132.976788, "trades": 5295, "taker_buy_base": 2980992.39, "taker_buy_quote": 607312.276363 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2047, "high": 0.209, "low": 0.2036, "close": 0.208, "volume": 9416816.31, "close_time": 1767283199999, "quote_volume": 1939752.538792, "trades": 9431, "taker_buy_base": 4098297.68, "taker_buy_quote": 845005.322697 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2081, "high": 0.2155, "low": 0.2069, "close": 0.2155, "volume": 16653196.78, "close_time": 1767297599999, "quote_volume": 3516127.766139, "trades": 17902, "taker_buy_base": 7869739.19, "taker_buy_quote": 1663137.149935 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2155, "high": 0.2184, "low": 0.2129, "close": 0.2176, "volume": 15677341.02, "close_time": 1767311999999, "quote_volume": 3380090.25613, "trades": 13983, "taker_buy_base": 7351103.47, "taker_buy_quote": 1587741.351645 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2177, "high": 0.2216, "low": 0.2151, "close": 0.221, "volume": 19445571.27, "close_time": 1767326399999, "quote_volume": 4233223.911618, "trades": 16706, "taker_buy_base": 8992385.26, "taker_buy_quote": 1959185.059562 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.221, "high": 0.2236, "low": 0.2186, "close": 0.22, "volume": 27501585.17, "close_time": 1767340799999, "quote_volume": 6076132.495442, "trades": 19539, "taker_buy_base": 12870154.21, "taker_buy_quote": 2844264.599917 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2201, "high": 0.2268, "low": 0.2194, "close": 0.223, "volume": 23893059.6, "close_time": 1767355199999, "quote_volume": 5335020.745678, "trades": 22978, "taker_buy_base": 11466056.79, "taker_buy_quote": 2563869.310521 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2229, "high": 0.2338, "low": 0.2216, "close": 0.2319, "volume": 43055031.1, "close_time": 1767369599999, "quote_volume": 9806955.434408, "trades": 52217, "taker_buy_base": 22237665.7, "taker_buy_quote": 5066527.168851 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2319, "high": 0.2388, "low": 0.2299, "close": 0.2371, "volume": 39796582.49, "close_time": 1767383999999, "quote_volume": 9325179.383891, "trades": 41275, "taker_buy_base": 19494147.59, "taker_buy_quote": 4568483.966259 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2372, "high": 0.2396, "low": 0.2346, "close": 0.2374, "volume": 16653974.79, "close_time": 1767398399999, "quote_volume": 3946078.152876, "trades": 16894, "taker_buy_base": 7713484.59, "taker_buy_quote": 1828866.995508 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2373, "high": 0.2408, "low": 0.236, "close": 0.2397, "volume": 15318321.07, "close_time": 1767412799999, "quote_volume": 3647116.766568, "trades": 14338, "taker_buy_base": 7330697.45, "taker_buy_quote": 1745716.70784 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2396, "high": 0.2422, "low": 0.2316, "close": 0.2332, "volume": 22023215.45, "close_time": 1767427199999, "quote_volume": 5218650.175149, "trades": 24658, "taker_buy_base": 8559572.25, "taker_buy_quote": 2032747.961997 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2332, "high": 0.2369, "low": 0.2305, "close": 0.2328, "volume": 27648842.93, "close_time": 1767441599999, "quote_volume": 6454536.553422, "trades": 29602, "taker_buy_base": 13531147.42, "taker_buy_quote": 3159465.184893 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2329, "high": 0.2368, "low": 0.2322, "close": 0.2355, "volume": 12345486.17, "close_time": 1767455999999, "quote_volume": 2897133.315349, "trades": 12099, "taker_buy_base": 6902055.22, "taker_buy_quote": 1619204.203952 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2355, "high": 0.2396, "low": 0.2355, "close": 0.237, "volume": 11939078.4, "close_time": 1767470399999, "quote_volume": 2837896.335853, "trades": 14284, "taker_buy_base": 5470184.78, "taker_buy_quote": 1300336.410419 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2369, "high": 0.2402, "low": 0.2347, "close": 0.2392, "volume": 10611430.58, "close_time": 1767484799999, "quote_volume": 2518161.959848, "trades": 11641, "taker_buy_base": 5265988.11, "taker_buy_quote": 1251122.812777 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2391, "high": 0.2436, "low": 0.2383, "close": 0.2422, "volume": 17721782.5, "close_time": 1767499199999, "quote_volume": 4279538.87362, "trades": 25015, "taker_buy_base": 9226560.82, "taker_buy_quote": 2228019.533638 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2421, "high": 0.2432, "low": 0.2377, "close": 0.2406, "volume": 13038648.19, "close_time": 1767513599999, "quote_volume": 3135900.657571, "trades": 15574, "taker_buy_base": 7348095.95, "taker_buy_quote": 1767998.8649 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2406, "high": 0.2445, "low": 0.238, "close": 0.2441, "volume": 16750303.36, "close_time": 1767527999999, "quote_volume": 4056098.352665, "trades": 19097, "taker_buy_base": 8576942.2, "taker_buy_quote": 2077626.46097 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2442, "high": 0.2513, "low": 0.2426, "close": 0.2499, "volume": 30648809.14, "close_time": 1767542399999, "quote_volume": 7565362.698675, "trades": 30335, "taker_buy_base": 16991176.69, "taker_buy_quote": 4193503.736575 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2498, "high": 0.2526, "low": 0.2439, "close": 0.2457, "volume": 19024761.09, "close_time": 1767556799999, "quote_volume": 4742672.503873, "trades": 21681, "taker_buy_base": 8598451.93, "taker_buy_quote": 2144018.75809 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2456, "high": 0.2517, "low": 0.2452, "close": 0.2507, "volume": 13970984.07, "close_time": 1767571199999, "quote_volume": 3474785.428143, "trades": 18177, "taker_buy_base": 7682014.88, "taker_buy_quote": 1910574.78613 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2506, "high": 0.2531, "low": 0.2477, "close": 0.2478, "volume": 33464950.66, "close_time": 1767585599999, "quote_volume": 8387859.26162, "trades": 46125, "taker_buy_base": 20019900.86, "taker_buy_quote": 5020777.057329 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2478, "high": 0.2485, "low": 0.2385, "close": 0.2452, "volume": 56884002.57, "close_time": 1767599999999, "quote_volume": 13833887.948758, "trades": 38764, "taker_buy_base": 26301706.64, "taker_buy_quote": 6406800.762182 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2452, "high": 0.2498, "low": 0.2425, "close": 0.2435, "volume": 29882416.92, "close_time": 1767614399999, "quote_volume": 7364059.951801, "trades": 31660, "taker_buy_base": 17011131.62, "taker_buy_quote": 4192296.275618 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2435, "high": 0.25, "low": 0.2412, "close": 0.2487, "volume": 19521488.38, "close_time": 1767628799999, "quote_volume": 4773243.087508, "trades": 29880, "taker_buy_base": 9665017.81, "taker_buy_quote": 2366870.3288 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2487, "high": 0.2574, "low": 0.2439, "close": 0.2543, "volume": 30241883.78, "close_time": 1767643199999, "quote_volume": 7612816.174059, "trades": 36192, "taker_buy_base": 16374122.27, "taker_buy_quote": 4120932.073029 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2544, "high": 0.2592, "low": 0.2527, "close": 0.2527, "volume": 25410855.51, "close_time": 1767657599999, "quote_volume": 6502705.165804, "trades": 27250, "taker_buy_base": 12721490.27, "taker_buy_quote": 3255889.834585 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2559, "low": 0.2487, "close": 0.2526, "volume": 27093840.1, "close_time": 1767671999999, "quote_volume": 6823832.321539, "trades": 30742, "taker_buy_base": 12183177.96, "taker_buy_quote": 3069677.024301 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2526, "high": 0.2541, "low": 0.2461, "close": 0.2477, "volume": 29304851.58, "close_time": 1767686399999, "quote_volume": 7337060.834736, "trades": 27644, "taker_buy_base": 13801579.0, "taker_buy_quote": 3457654.321691 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2478, "high": 0.2535, "low": 0.2474, "close": 0.2524, "volume": 23191149.61, "close_time": 1767700799999, "quote_volume": 5819525.499029, "trades": 23180, "taker_buy_base": 11968097.3, "taker_buy_quote": 3005030.660761 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2524, "high": 0.2633, "low": 0.2505, "close": 0.2523, "volume": 47910978.28, "close_time": 1767715199999, "quote_volume": 12289273.222075, "trades": 49251, "taker_buy_base": 24122916.19, "taker_buy_quote": 6188425.505284 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2522, "high": 0.2527, "low": 0.241, "close": 0.2444, "volume": 34154061.35, "close_time": 1767729599999, "quote_volume": 8414523.408361, "trades": 33450, "taker_buy_base": 15818917.1, "taker_buy_quote": 3898534.546098 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2444, "high": 0.2607, "low": 0.2444, "close": 0.2569, "volume": 63828970.8, "close_time": 1767743999999, "quote_volume": 16247464.371078, "trades": 63658, "taker_buy_base": 29764905.6, "taker_buy_quote": 7574773.69351 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2568, "high": 0.257, "low": 0.2489, "close": 0.2519, "volume": 29249702.9, "close_time": 1767758399999, "quote_volume": 7373430.745522, "trades": 29967, "taker_buy_base": 13737641.09, "taker_buy_quote": 3463688.147635 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.252, "high": 0.254, "low": 0.2483, "close": 0.2523, "volume": 17884216.31, "close_time": 1767772799999, "quote_volume": 4491971.024095, "trades": 18309, "taker_buy_base": 9717531.74, "taker_buy_quote": 2440635.007774 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2522, "high": 0.2548, "low": 0.2448, "close": 0.2454, "volume": 25811016.31, "close_time": 1767787199999, "quote_volume": 6415933.108456, "trades": 26456, "taker_buy_base": 14403521.08, "taker_buy_quote": 3580262.295432 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2453, "high": 0.2455, "low": 0.2347, "close": 0.2364, "volume": 62950018.85, "close_time": 1767801599999, "quote_volume": 15144272.47819, "trades": 57937, "taker_buy_base": 35688371.81, "taker_buy_quote": 8606668.839374 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2363, "high": 0.2389, "low": 0.235, "close": 0.2378, "volume": 19674396.93, "close_time": 1767815999999, "quote_volume": 4665224.964563, "trades": 19314, "taker_buy_base": 11015880.34, "taker_buy_quote": 2613495.242985 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2379, "high": 0.2394, "low": 0.2342, "close": 0.238, "volume": 10840855.2, "close_time": 1767830399999, "quote_volume": 2568753.124886, "trades": 10797, "taker_buy_base": 5960234.86, "taker_buy_quote": 1412234.79343 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2381, "high": 0.2399, "low": 0.2344, "close": 0.2357, "volume": 10307830.85, "close_time": 1767844799999, "quote_volume": 2451046.222603, "trades": 10230, "taker_buy_base": 4617822.58, "taker_buy_quote": 1098867.591536 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2357, "high": 0.2388, "low": 0.2297, "close": 0.2342, "volume": 21122663.09, "close_time": 1767859199999, "quote_volume": 4936254.821771, "trades": 18651, "taker_buy_base": 8583268.56, "taker_buy_quote": 2006005.201746 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2343, "high": 0.2359, "low": 0.2281, "close": 0.2309, "volume": 17652635.72, "close_time": 1767873599999, "quote_volume": 4087010.182905, "trades": 17178, "taker_buy_base": 7911983.81, "taker_buy_quote": 1833222.74329 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2309, "high": 0.2371, "low": 0.2272, "close": 0.2369, "volume": 22312419.63, "close_time": 1767887999999, "quote_volume": 5142011.681014, "trades": 21453, "taker_buy_base": 10869968.89, "taker_buy_quote": 2509733.380459 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2369, "high": 0.2382, "low": 0.2334, "close": 0.2343, "volume": 24904844.26, "close_time": 1767902399999, "quote_volume": 5865149.6438, "trades": 21152, "taker_buy_base": 10828079.16, "taker_buy_quote": 2552276.53898 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2342, "high": 0.2361, "low": 0.2314, "close": 0.2332, "volume": 20853159.16, "close_time": 1767916799999, "quote_volume": 4879737.012704, "trades": 16662, "taker_buy_base": 9341396.48, "taker_buy_quote": 2185875.582738 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2333, "high": 0.2363, "low": 0.2307, "close": 0.2343, "volume": 13559739.05, "close_time": 1767931199999, "quote_volume": 3159642.731619, "trades": 14308, "taker_buy_base": 6784184.27, "taker_buy_quote": 1582244.112022 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2342, "high": 0.2347, "low": 0.232, "close": 0.2327, "volume": 8541231.57, "close_time": 1767945599999, "quote_volume": 1990114.284508, "trades": 7591, "taker_buy_base": 3670951.78, "taker_buy_quote": 855491.806244 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2327, "high": 0.2347, "low": 0.2284, "close": 0.2333, "volume": 26774578.84, "close_time": 1767959999999, "quote_volume": 6225447.605788, "trades": 26182, "taker_buy_base": 15449002.4, "taker_buy_quote": 3591761.873927 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2332, "high": 0.2407, "low": 0.2316, "close": 0.2369, "volume": 26945980.35, "close_time": 1767974399999, "quote_volume": 6348405.622065, "trades": 26566, "taker_buy_base": 13700547.14, "taker_buy_quote": 3232216.819903 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2369, "high": 0.2419, "low": 0.2309, "close": 0.2319, "volume": 18115340.51, "close_time": 1767988799999, "quote_volume": 4286334.546616, "trades": 14479, "taker_buy_base": 9193444.12, "taker_buy_quote": 2176258.419113 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2318, "high": 0.2342, "low": 0.2314, "close": 0.2327, "volume": 5779966.06, "close_time": 1768003199999, "quote_volume": 1345807.012026, "trades": 5889, "taker_buy_base": 3284730.62, "taker_buy_quote": 765029.685377 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2327, "high": 0.233, "low": 0.228, "close": 0.2293, "volume": 16228335.82, "close_time": 1768017599999, "quote_volume": 3734284.597481, "trades": 11381, "taker_buy_base": 7672243.77, "taker_buy_quote": 1765004.796956 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2292, "high": 0.2295, "low": 0.2267, "close": 0.2289, "volume": 9258148.67, "close_time": 1768031999999, "quote_volume": 2110062.162431, "trades": 6890, "taker_buy_base": 5839219.32, "taker_buy_quote": 1330710.419979 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2289, "high": 0.2313, "low": 0.2285, "close": 0.2313, "volume": 6284574.74, "close_time": 1768046399999, "quote_volume": 1445198.18734, "trades": 4972, "taker_buy_base": 3355251.18, "taker_buy_quote": 771373.932183 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2312, "high": 0.2333, "low": 0.2295, "close": 0.2307, "volume": 9017039.94, "close_time": 1768060799999, "quote_volume": 2085327.155827, "trades": 5946, "taker_buy_base": 4193770.03, "taker_buy_quote": 970376.660542 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2307, "high": 0.2309, "low": 0.2276, "close": 0.2305, "volume": 6018742.5, "close_time": 1768075199999, "quote_volume": 1381671.89827, "trades": 4342, "taker_buy_base": 3743040.64, "taker_buy_quote": 859227.870965 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2306, "high": 0.2308, "low": 0.2257, "close": 0.2271, "volume": 7364586.39, "close_time": 1768089599999, "quote_volume": 1681137.777203, "trades": 5384, "taker_buy_base": 3503606.72, "taker_buy_quote": 799373.201252 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2272, "high": 0.2292, "low": 0.2266, "close": 0.2284, "volume": 4103911.55, "close_time": 1768103999999, "quote_volume": 935107.029548, "trades": 4075, "taker_buy_base": 2195817.94, "taker_buy_quote": 500786.033884 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2285, "high": 0.2296, "low": 0.227, "close": 0.2294, "volume": 4808765.78, "close_time": 1768118399999, "quote_volume": 1097570.407047, "trades": 3450, "taker_buy_base": 2967202.66, "taker_buy_quote": 677446.521016 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2294, "high": 0.2317, "low": 0.2287, "close": 0.2317, "volume": 4278692.7, "close_time": 1768132799999, "quote_volume": 985721.444303, "trades": 3413, "taker_buy_base": 2513315.99, "taker_buy_quote": 578998.679759 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2317, "high": 0.2356, "low": 0.2313, "close": 0.2322, "volume": 11068954.11, "close_time": 1768147199999, "quote_volume": 2581635.557259, "trades": 7440, "taker_buy_base": 6195349.95, "taker_buy_quote": 1445689.689662 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2323, "high": 0.2366, "low": 0.2306, "close": 0.2313, "volume": 11407186.55, "close_time": 1768161599999, "quote_volume": 2663836.598337, "trades": 8778, "taker_buy_base": 5423685.88, "taker_buy_quote": 1267523.558657 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2238, "close": 0.2285, "volume": 21957374.47, "close_time": 1768175999999, "quote_volume": 5004454.572053, "trades": 17133, "taker_buy_base": 10677261.54, "taker_buy_quote": 2437465.476344 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2285, "high": 0.2367, "low": 0.2254, "close": 0.2318, "volume": 18158605.21, "close_time": 1768190399999, "quote_volume": 4208287.125355, "trades": 16426, "taker_buy_base": 9618285.07, "taker_buy_quote": 2230386.686647 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2319, "high": 0.2339, "low": 0.2272, "close": 0.2274, "volume": 9519068.27, "close_time": 1768204799999, "quote_volume": 2195768.133906, "trades": 7676, "taker_buy_base": 4725817.07, "taker_buy_quote": 1090408.500332 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2273, "high": 0.2285, "low": 0.2229, "close": 0.2246, "volume": 19629991.62, "close_time": 1768219199999, "quote_volume": 4416605.887399, "trades": 19844, "taker_buy_base": 11215558.12, "taker_buy_quote": 2521653.891839 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2246, "high": 0.2252, "low": 0.2183, "close": 0.2225, "volume": 27413312.61, "close_time": 1768233599999, "quote_volume": 6071865.73438, "trades": 26953, "taker_buy_base": 13599367.22, "taker_buy_quote": 3013792.929418 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2225, "high": 0.2261, "low": 0.2186, "close": 0.2199, "volume": 17798027.23, "close_time": 1768247999999, "quote_volume": 3942007.866835, "trades": 17182, "taker_buy_base": 8296298.42, "taker_buy_quote": 1837547.894125 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2199, "high": 0.2214, "low": 0.2133, "close": 0.214, "volume": 19556822.35, "close_time": 1768262399999, "quote_volume": 4229958.047929, "trades": 12655, "taker_buy_base": 8688314.51, "taker_buy_quote": 1880618.363633 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2139, "high": 0.2159, "low": 0.2129, "close": 0.2148, "volume": 13767810.42, "close_time": 1768276799999, "quote_volume": 2950039.749909, "trades": 9518, "taker_buy_base": 7347807.43, "taker_buy_quote": 1575361.363926 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2148, "high": 0.222, "low": 0.2138, "close": 0.22, "volume": 13430762.6, "close_time": 1768291199999, "quote_volume": 2941866.325464, "trades": 12553, "taker_buy_base": 6660939.51, "taker_buy_quote": 1456886.764906 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.22, "high": 0.2217, "low": 0.2181, "close": 0.2204, "volume": 14223070.93, "close_time": 1768305599999, "quote_volume": 3129489.679426, "trades": 12218, "taker_buy_base": 7132352.79, "taker_buy_quote": 1570048.938945 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2204, "high": 0.2272, "low": 0.22, "close": 0.226, "volume": 35737289.37, "close_time": 1768319999999, "quote_volume": 8000524.724634, "trades": 30087, "taker_buy_base": 18388001.87, "taker_buy_quote": 4117672.988723 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.226, "high": 0.2297, "low": 0.2214, "close": 0.2283, "volume": 60081010.67, "close_time": 1768334399999, "quote_volume": 13551322.550799, "trades": 57723, "taker_buy_base": 28498933.72, "taker_buy_quote": 6433725.832224 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2284, "high": 0.2437, "low": 0.2248, "close": 0.2406, "volume": 82128786.13, "close_time": 1768348799999, "quote_volume": 19395508.628471, "trades": 78324, "taker_buy_base": 38647560.81, "taker_buy_quote": 9132985.487935 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2406, "high": 0.2448, "low": 0.2391, "close": 0.244, "volume": 34011548.09, "close_time": 1768363199999, "quote_volume": 8228690.980994, "trades": 30413, "taker_buy_base": 16653291.18, "taker_buy_quote": 4030673.868721 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.244, "high": 0.2499, "low": 0.2402, "close": 0.2459, "volume": 53446036.28, "close_time": 1768377599999, "quote_volume": 13099955.816177, "trades": 36895, "taker_buy_base": 26765034.97, "taker_buy_quote": 6564301.532411 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2459, "high": 0.254, "low": 0.2383, "close": 0.2392, "volume": 55193653.57, "close_time": 1768391999999, "quote_volume": 13621602.500222, "trades": 37106, "taker_buy_base": 27424852.29, "taker_buy_quote": 6780107.479707 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2391, "high": 0.2458, "low": 0.2352, "close": 0.243, "volume": 48156918.61, "close_time": 1768406399999, "quote_volume": 11560586.3786, "trades": 31903, "taker_buy_base": 23879879.0, "taker_buy_quote": 5736585.627384 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2431, "high": 0.2493, "low": 0.236, "close": 0.2417, "volume": 46494781.1, "close_time": 1768420799999, "quote_volume": 11291788.857059, "trades": 36319, "taker_buy_base": 21963283.4, "taker_buy_quote": 5338506.925343 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2418, "high": 0.2449, "low": 0.2369, "close": 0.2375, "volume": 21826910.85, "close_time": 1768435199999, "quote_volume": 5239139.787813, "trades": 16376, "taker_buy_base": 9795250.33, "taker_buy_quote": 2350703.642872 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2375, "high": 0.2377, "low": 0.2275, "close": 0.2279, "volume": 32216991.66, "close_time": 1768449599999, "quote_volume": 7518611.974903, "trades": 25515, "taker_buy_base": 12698038.17, "taker_buy_quote": 2966126.660408 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2279, "high": 0.2337, "low": 0.2276, "close": 0.2329, "volume": 15277701.04, "close_time": 1768463999999, "quote_volume": 3525029.239468, "trades": 12953, "taker_buy_base": 8958758.63, "taker_buy_quote": 2067233.672636 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2329, "high": 0.2369, "low": 0.2317, "close": 0.2331, "volume": 12940285.83, "close_time": 1768478399999, "quote_volume": 3028891.106352, "trades": 9452, "taker_buy_base": 7233891.62, "taker_buy_quote": 1693950.322432 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.233, "high": 0.2357, "low": 0.2232, "close": 0.2282, "volume": 29528983.06, "close_time": 1768492799999, "quote_volume": 6787655.197946, "trades": 21015, "taker_buy_base": 14325529.71, "taker_buy_quote": 3292401.200887 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2281, "high": 0.23, "low": 0.2203, "close": 0.2225, "volume": 27798977.45, "close_time": 1768507199999, "quote_volume": 6256891.16499, "trades": 32342, "taker_buy_base": 13017659.42, "taker_buy_quote": 2929874.961552 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2224, "high": 0.2244, "low": 0.2204, "close": 0.2243, "volume": 12250449.27, "close_time": 1768521599999, "quote_volume": 2728468.221788, "trades": 12791, "taker_buy_base": 6993030.04, "taker_buy_quote": 1557608.460762 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2243, "high": 0.2248, "low": 0.2213, "close": 0.2224, "volume": 11521062.99, "close_time": 1768535999999, "quote_volume": 2571261.771984, "trades": 10140, "taker_buy_base": 4324436.48, "taker_buy_quote": 965495.856563 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2224, "high": 0.2242, "low": 0.2197, "close": 0.2224, "volume": 12809938.06, "close_time": 1768550399999, "quote_volume": 2846434.192731, "trades": 10396, "taker_buy_base": 5886959.47, "taker_buy_quote": 1308955.31205 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2224, "high": 0.2237, "low": 0.2214, "close": 0.2229, "volume": 9710996.44, "close_time": 1768564799999, "quote_volume": 2162871.932352, "trades": 9942, "taker_buy_base": 4953744.63, "taker_buy_quote": 1103608.907068 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2228, "high": 0.223, "low": 0.2132, "close": 0.2152, "volume": 29157665.4, "close_time": 1768579199999, "quote_volume": 6362808.101271, "trades": 25964, "taker_buy_base": 11656484.7, "taker_buy_quote": 2546683.464381 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2151, "high": 0.2182, "low": 0.2146, "close": 0.2169, "volume": 14468010.47, "close_time": 1768593599999, "quote_volume": 3134134.354894, "trades": 16785, "taker_buy_base": 8389575.72, "taker_buy_quote": 1817227.088804 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.217, "high": 0.2227, "low": 0.216, "close": 0.2214, "volume": 22036066.68, "close_time": 1768607999999, "quote_volume": 4869844.786569, "trades": 15867, "taker_buy_base": 12975236.58, "taker_buy_quote": 2866458.622951 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2214, "high": 0.222, "low": 0.2194, "close": 0.2197, "volume": 9420230.56, "close_time": 1768622399999, "quote_volume": 2078061.704448, "trades": 6843, "taker_buy_base": 3854661.19, "taker_buy_quote": 850583.253844 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2196, "high": 0.2207, "low": 0.2188, "close": 0.2195, "volume": 5229437.08, "close_time": 1768636799999, "quote_volume": 1148810.069832, "trades": 4776, "taker_buy_base": 2448683.33, "taker_buy_quote": 538056.547687 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2195, "high": 0.2234, "low": 0.2194, "close": 0.2201, "volume": 9893087.68, "close_time": 1768651199999, "quote_volume": 2192644.601734, "trades": 7698, "taker_buy_base": 5112850.37, "taker_buy_quote": 1133610.854726 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.22, "high": 0.224, "low": 0.2195, "close": 0.2239, "volume": 15638254.03, "close_time": 1768665599999, "quote_volume": 3469300.217516, "trades": 11455, "taker_buy_base": 9193867.59, "taker_buy_quote": 2039048.106184 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2239, "high": 0.2241, "low": 0.2201, "close": 0.222, "volume": 10993047.22, "close_time": 1768679999999, "quote_volume": 2438371.512748, "trades": 9423, "taker_buy_base": 4817388.49, "taker_buy_quote": 1068564.653828 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2221, "high": 0.2223, "low": 0.2175, "close": 0.219, "volume": 8149630.38, "close_time": 1768694399999, "quote_volume": 1788700.318504, "trades": 6811, "taker_buy_base": 3379973.42, "taker_buy_quote": 741906.046614 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.219, "high": 0.2208, "low": 0.2166, "close": 0.2182, "volume": 11271329.61, "close_time": 1768708799999, "quote_volume": 2462219.5238, "trades": 8895, "taker_buy_base": 5183786.78, "taker_buy_quote": 1132735.341843 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2182, "high": 0.2183, "low": 0.2155, "close": 0.2161, "volume": 6741854.92, "close_time": 1768723199999, "quote_volume": 1463580.721517, "trades": 5586, "taker_buy_base": 3278971.03, "taker_buy_quote": 712310.187766 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.216, "high": 0.2178, "low": 0.2153, "close": 0.2164, "volume": 12576583.64, "close_time": 1768737599999, "quote_volume": 2720883.717755, "trades": 8071, "taker_buy_base": 6972799.17, "taker_buy_quote": 1508534.87185 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2164, "high": 0.2175, "low": 0.2135, "close": 0.2162, "volume": 14121709.2, "close_time": 1768751999999, "quote_volume": 3043262.84892, "trades": 12007, "taker_buy_base": 7425561.45, "taker_buy_quote": 1600583.024421 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2161, "high": 0.2196, "low": 0.2153, "close": 0.2161, "volume": 13617958.22, "close_time": 1768766399999, "quote_volume": 2956526.515604, "trades": 11561, "taker_buy_base": 6536348.18, "taker_buy_quote": 1419456.944252 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2161, "high": 0.2187, "low": 0.2034, "close": 0.2044, "volume": 47811405.9, "close_time": 1768780799999, "quote_volume": 10011533.694434, "trades": 38164, "taker_buy_base": 20408875.78, "taker_buy_quote": 4275950.131518 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2044, "high": 0.2044, "low": 0.1773, "close": 0.196, "volume": 144311889.38, "close_time": 1768795199999, "quote_volume": 27762105.614546, "trades": 108918, "taker_buy_base": 67594625.03, "taker_buy_quote": 12986357.119673 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1959, "high": 0.1967, "low": 0.1926, "close": 0.1949, "volume": 22744636.09, "close_time": 1768809599999, "quote_volume": 4417282.595049, "trades": 14462, "taker_buy_base": 11824351.51, "taker_buy_quote": 2296379.07122 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1949, "high": 0.1958, "low": 0.1933, "close": 0.1937, "volume": 16821461.07, "close_time": 1768823999999, "quote_volume": 3270764.145695, "trades": 12885, "taker_buy_base": 9823649.17, "taker_buy_quote": 1910228.942551 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1938, "high": 0.1943, "low": 0.192, "close": 0.1932, "volume": 17914894.55, "close_time": 1768838399999, "quote_volume": 3460887.770858, "trades": 13159, "taker_buy_base": 8379464.56, "taker_buy_quote": 1618930.074194 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1931, "high": 0.1955, "low": 0.192, "close": 0.1941, "volume": 19932519.31, "close_time": 1768852799999, "quote_volume": 3860211.214149, "trades": 12161, "taker_buy_base": 10128788.98, "taker_buy_quote": 1961475.743627 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1942, "high": 0.1965, "low": 0.1913, "close": 0.1948, "volume": 24096539.33, "close_time": 1768867199999, "quote_volume": 4670103.330891, "trades": 15439, "taker_buy_base": 13102905.65, "taker_buy_quote": 2540408.254353 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1949, "high": 0.1951, "low": 0.1906, "close": 0.1914, "volume": 17337720.8, "close_time": 1768881599999, "quote_volume": 3334522.100579, "trades": 15842, "taker_buy_base": 6644767.5, "taker_buy_quote": 1279847.833499 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1915, "high": 0.1929, "low": 0.1884, "close": 0.1885, "volume": 24706528.11, "close_time": 1768895999999, "quote_volume": 4707680.575658, "trades": 27863, "taker_buy_base": 10901169.94, "taker_buy_quote": 2078370.23293 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1885, "high": 0.1895, "low": 0.1848, "close": 0.1854, "volume": 47303206.77, "close_time": 1768910399999, "quote_volume": 8824979.009529, "trades": 27225, "taker_buy_base": 19705650.25, "taker_buy_quote": 3679309.658743 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1854, "high": 0.1883, "low": 0.1819, "close": 0.1844, "volume": 76742737.02, "close_time": 1768924799999, "quote_volume": 14160660.981202, "trades": 47212, "taker_buy_base": 37333737.83, "taker_buy_quote": 6893670.218747 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1843, "high": 0.1859, "low": 0.1803, "close": 0.1814, "volume": 38862641.3, "close_time": 1768939199999, "quote_volume": 7100508.147009, "trades": 34382, "taker_buy_base": 17814813.78, "taker_buy_quote": 3258811.910648 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1814, "high": 0.1838, "low": 0.1773, "close": 0.1794, "volume": 21930008.39, "close_time": 1768953599999, "quote_volume": 3957096.004104, "trades": 18935, "taker_buy_base": 10372662.38, "taker_buy_quote": 1875036.817086 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1794, "high": 0.1838, "low": 0.1794, "close": 0.1826, "volume": 25684716.43, "close_time": 1768967999999, "quote_volume": 4665542.237688, "trades": 16751, "taker_buy_base": 14975377.79, "taker_buy_quote": 2720512.932469 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1827, "high": 0.1851, "low": 0.1815, "close": 0.1818, "volume": 12273314.72, "close_time": 1768982399999, "quote_volume": 2252661.959218, "trades": 8248, "taker_buy_base": 6309941.7, "taker_buy_quote": 1158539.971639 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1819, "high": 0.1825, "low": 0.1775, "close": 0.1781, "volume": 14646287.5, "close_time": 1768996799999, "quote_volume": 2640870.056797, "trades": 10693, "taker_buy_base": 6646628.79, "taker_buy_quote": 1200025.198759 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1781, "high": 0.1817, "low": 0.1746, "close": 0.1803, "volume": 49089955.7, "close_time": 1769011199999, "quote_volume": 8754488.027771, "trades": 40154, "taker_buy_base": 24976482.74, "taker_buy_quote": 4457783.654142 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1803, "high": 0.1835, "low": 0.1709, "close": 0.183, "volume": 58099680.67, "close_time": 1769025599999, "quote_volume": 10210800.858988, "trades": 52089, "taker_buy_base": 30033009.34, "taker_buy_quote": 5281666.42545 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.183, "high": 0.1841, "low": 0.1783, "close": 0.179, "volume": 20864100.44, "close_time": 1769039999999, "quote_volume": 3785254.1946, "trades": 20462, "taker_buy_base": 10519880.3, "taker_buy_quote": 1909238.220642 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1791, "high": 0.1817, "low": 0.1789, "close": 0.1798, "volume": 13383302.48, "close_time": 1769054399999, "quote_volume": 2415014.92738, "trades": 10380, "taker_buy_base": 7298997.76, "taker_buy_quote": 1317036.173687 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1797, "high": 0.1805, "low": 0.1763, "close": 0.1766, "volume": 20248595.35, "close_time": 1769068799999, "quote_volume": 3609906.217412, "trades": 10873, "taker_buy_base": 10022827.61, "taker_buy_quote": 1787035.445676 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1766, "high": 0.1795, "low": 0.1759, "close": 0.1774, "volume": 22656727.99, "close_time": 1769083199999, "quote_volume": 4026679.748904, "trades": 13688, "taker_buy_base": 11505135.17, "taker_buy_quote": 2045362.939844 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1774, "high": 0.1788, "low": 0.1719, "close": 0.1736, "volume": 21717513.25, "close_time": 1769097599999, "quote_volume": 3808320.501584, "trades": 23518, "taker_buy_base": 9985937.54, "taker_buy_quote": 1751486.774638 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1737, "high": 0.1758, "low": 0.1728, "close": 0.1742, "volume": 18467622.1, "close_time": 1769111999999, "quote_volume": 3219273.72757, "trades": 18755, "taker_buy_base": 9385273.79, "taker_buy_quote": 1636385.00594 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1741, "high": 0.1753, "low": 0.1725, "close": 0.1753, "volume": 15411187.18, "close_time": 1769126399999, "quote_volume": 2682227.894206, "trades": 11647, "taker_buy_base": 7891552.14, "taker_buy_quote": 1373464.88402 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1752, "high": 0.1792, "low": 0.1744, "close": 0.1791, "volume": 13227954.76, "close_time": 1769140799999, "quote_volume": 2341269.574186, "trades": 9058, "taker_buy_base": 6789705.43, "taker_buy_quote": 1201821.357666 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1792, "high": 0.1803, "low": 0.178, "close": 0.1795, "volume": 17712220.39, "close_time": 1769155199999, "quote_volume": 3171574.89311, "trades": 10814, "taker_buy_base": 9552783.33, "taker_buy_quote": 1710564.154838 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1795, "high": 0.1796, "low": 0.1762, "close": 0.1774, "volume": 15077758.06, "close_time": 1769169599999, "quote_volume": 2674441.772987, "trades": 12164, "taker_buy_base": 6493491.38, "taker_buy_quote": 1151719.761645 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1773, "high": 0.1778, "low": 0.172, "close": 0.1768, "volume": 23093240.77, "close_time": 1769183999999, "quote_volume": 4045942.528865, "trades": 22598, "taker_buy_base": 12266649.99, "taker_buy_quote": 2150309.617105 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1768, "high": 0.1817, "low": 0.1748, "close": 0.1757, "volume": 24202754.81, "close_time": 1769198399999, "quote_volume": 4312688.973906, "trades": 28333, "taker_buy_base": 11793986.11, "taker_buy_quote": 2103136.798404 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1758, "high": 0.1761, "low": 0.1728, "close": 0.1753, "volume": 9196289.96, "close_time": 1769212799999, "quote_volume": 1608537.889449, "trades": 12425, "taker_buy_base": 3945006.99, "taker_buy_quote": 689955.745332 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1752, "high": 0.1767, "low": 0.1746, "close": 0.176, "volume": 6915260.23, "close_time": 1769227199999, "quote_volume": 1214227.902765, "trades": 6002, "taker_buy_base": 3782949.89, "taker_buy_quote": 664229.399058 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.176, "high": 0.1766, "low": 0.1752, "close": 0.1755, "volume": 5741575.32, "close_time": 1769241599999, "quote_volume": 1010762.976077, "trades": 4557, "taker_buy_base": 2600091.57, "taker_buy_quote": 457757.783892 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1755, "high": 0.1769, "low": 0.175, "close": 0.1753, "volume": 5533572.57, "close_time": 1769255999999, "quote_volume": 971834.566706, "trades": 4495, "taker_buy_base": 2674073.96, "taker_buy_quote": 469759.05176 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1754, "high": 0.1761, "low": 0.1727, "close": 0.1732, "volume": 9341838.21, "close_time": 1769270399999, "quote_volume": 1628091.145238, "trades": 7356, "taker_buy_base": 4256343.65, "taker_buy_quote": 741754.175997 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1731, "high": 0.1744, "low": 0.1724, "close": 0.1735, "volume": 8585395.29, "close_time": 1769284799999, "quote_volume": 1491343.715678, "trades": 5896, "taker_buy_base": 4230745.22, "taker_buy_quote": 734861.045486 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1735, "high": 0.175, "low": 0.1735, "close": 0.1741, "volume": 4004600.78, "close_time": 1769299199999, "quote_volume": 698194.037709, "trades": 4533, "taker_buy_base": 1877505.41, "taker_buy_quote": 327333.855397 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1741, "high": 0.175, "low": 0.1714, "close": 0.1722, "volume": 11764063.1, "close_time": 1769313599999, "quote_volume": 2040186.290474, "trades": 6471, "taker_buy_base": 5058438.85, "taker_buy_quote": 877045.361586 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1722, "high": 0.1739, "low": 0.172, "close": 0.1724, "volume": 6520593.34, "close_time": 1769327999999, "quote_volume": 1126779.648495, "trades": 5733, "taker_buy_base": 2777670.38, "taker_buy_quote": 480038.184735 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1723, "high": 0.1741, "low": 0.1705, "close": 0.1723, "volume": 12632950.36, "close_time": 1769342399999, "quote_volume": 2175909.179186, "trades": 9662, "taker_buy_base": 5337227.88, "taker_buy_quote": 920091.413123 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1722, "high": 0.1725, "low": 0.1684, "close": 0.1689, "volume": 17065785.49, "close_time": 1769356799999, "quote_volume": 2905629.535113, "trades": 11566, "taker_buy_base": 8558192.92, "taker_buy_quote": 1457334.568187 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1591, "close": 0.1602, "volume": 76675968.14, "close_time": 1769371199999, "quote_volume": 12585349.326108, "trades": 45193, "taker_buy_base": 31320119.94, "taker_buy_quote": 5140827.990175 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1602, "high": 0.1636, "low": 0.1602, "close": 0.163, "volume": 19717710.73, "close_time": 1769385599999, "quote_volume": 3188102.978462, "trades": 14983, "taker_buy_base": 9126028.12, "taker_buy_quote": 1475999.493118 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.163, "high": 0.1676, "low": 0.1625, "close": 0.1647, "volume": 18919669.66, "close_time": 1769399999999, "quote_volume": 3122163.511459, "trades": 13323, "taker_buy_base": 9613719.19, "taker_buy_quote": 1584918.560291 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1648, "high": 0.1674, "low": 0.1648, "close": 0.167, "volume": 8212152.47, "close_time": 1769414399999, "quote_volume": 1364940.954682, "trades": 7104, "taker_buy_base": 4202938.51, "taker_buy_quote": 698476.399221 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.167, "high": 0.1687, "low": 0.1655, "close": 0.1655, "volume": 10974925.0, "close_time": 1769428799999, "quote_volume": 1828239.398998, "trades": 6865, "taker_buy_base": 5061770.01, "taker_buy_quote": 843525.149515 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1656, "high": 0.1697, "low": 0.1652, "close": 0.1667, "volume": 22672269.03, "close_time": 1769443199999, "quote_volume": 3783658.48991, "trades": 16204, "taker_buy_base": 11331859.26, "taker_buy_quote": 1891125.580395 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1667, "high": 0.1708, "low": 0.166, "close": 0.1694, "volume": 17915564.36, "close_time": 1769457599999, "quote_volume": 3025484.93712, "trades": 15459, "taker_buy_base": 9822200.19, "taker_buy_quote": 1660250.090921 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1694, "high": 0.171, "low": 0.1675, "close": 0.169, "volume": 13331301.62, "close_time": 1769471999999, "quote_volume": 2259146.763146, "trades": 9738, "taker_buy_base": 5627000.47, "taker_buy_quote": 954346.132875 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.169, "high": 0.1704, "low": 0.1678, "close": 0.1689, "volume": 12917071.46, "close_time": 1769486399999, "quote_volume": 2182509.8186, "trades": 7845, "taker_buy_base": 6861871.38, "taker_buy_quote": 1159859.419682 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1688, "high": 0.1701, "low": 0.1672, "close": 0.1683, "volume": 16273664.65, "close_time": 1769500799999, "quote_volume": 2743748.262645, "trades": 7381, "taker_buy_base": 6064271.96, "taker_buy_quote": 1022860.480621 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1671, "close": 0.1674, "volume": 9422026.19, "close_time": 1769515199999, "quote_volume": 1580521.349714, "trades": 6258, "taker_buy_base": 5060105.06, "taker_buy_quote": 848831.606188 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1658, "close": 0.1683, "volume": 15377202.47, "close_time": 1769529599999, "quote_volume": 2569615.388415, "trades": 11890, "taker_buy_base": 8894626.77, "taker_buy_quote": 1486588.202044 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1683, "high": 0.1724, "low": 0.1667, "close": 0.1712, "volume": 27610196.86, "close_time": 1769543999999, "quote_volume": 4685825.123974, "trades": 20837, "taker_buy_base": 13887197.47, "taker_buy_quote": 2357262.531569 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1712, "high": 0.1753, "low": 0.1711, "close": 0.1747, "volume": 26602538.61, "close_time": 1769558399999, "quote_volume": 4625060.910642, "trades": 15206, "taker_buy_base": 14631281.3, "taker_buy_quote": 2544006.327018 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1747, "high": 0.175, "low": 0.1728, "close": 0.173, "volume": 9859972.38, "close_time": 1769572799999, "quote_volume": 1711651.039033, "trades": 9139, "taker_buy_base": 5299040.6, "taker_buy_quote": 920116.990446 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.173, "high": 0.1742, "low": 0.1714, "close": 0.173, "volume": 19954291.11, "close_time": 1769587199999, "quote_volume": 3446881.394624, "trades": 10315, "taker_buy_base": 6953118.6, "taker_buy_quote": 1201966.815048 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1729, "high": 0.1764, "low": 0.1721, "close": 0.1761, "volume": 22354623.22, "close_time": 1769601599999, "quote_volume": 3893256.707505, "trades": 12595, "taker_buy_base": 12001290.88, "taker_buy_quote": 2092127.218941 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.176, "high": 0.1763, "low": 0.1714, "close": 0.1728, "volume": 19263503.22, "close_time": 1769615999999, "quote_volume": 3352908.80492, "trades": 14394, "taker_buy_base": 8427868.61, "taker_buy_quote": 1467744.514142 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1729, "high": 0.174, "low": 0.1706, "close": 0.1721, "volume": 24459789.23, "close_time": 1769630399999, "quote_volume": 4207726.145093, "trades": 16593, "taker_buy_base": 11306560.59, "taker_buy_quote": 1945151.111192 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.172, "high": 0.1747, "low": 0.1702, "close": 0.1728, "volume": 21471973.16, "close_time": 1769644799999, "quote_volume": 3700374.171967, "trades": 15447, "taker_buy_base": 10756733.86, "taker_buy_quote": 1853648.686663 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1656, "close": 0.1668, "volume": 20167111.74, "close_time": 1769659199999, "quote_volume": 3407528.132801, "trades": 15627, "taker_buy_base": 8997382.51, "taker_buy_quote": 1520349.429409 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1667, "high": 0.167, "low": 0.1647, "close": 0.1658, "volume": 9418073.15, "close_time": 1769673599999, "quote_volume": 1563503.60859, "trades": 6275, "taker_buy_base": 4788487.02, "taker_buy_quote": 795112.934537 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1658, "high": 0.1667, "low": 0.1634, "close": 0.1635, "volume": 11970117.31, "close_time": 1769687999999, "quote_volume": 1975093.084345, "trades": 7389, "taker_buy_base": 5966487.26, "taker_buy_quote": 985236.800963 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1635, "high": 0.1646, "low": 0.1544, "close": 0.1578, "volume": 52993918.31, "close_time": 1769702399999, "quote_volume": 8426136.491077, "trades": 34356, "taker_buy_base": 25164060.3, "taker_buy_quote": 3999038.485035 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1577, "high": 0.1621, "low": 0.1535, "close": 0.1553, "volume": 53718921.29, "close_time": 1769716799999, "quote_volume": 8423960.843215, "trades": 28504, "taker_buy_base": 24216491.58, "taker_buy_quote": 3797108.724699 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1553, "high": 0.1584, "low": 0.1548, "close": 0.1573, "volume": 19301404.28, "close_time": 1769731199999, "quote_volume": 3029163.404783, "trades": 10666, "taker_buy_base": 9170975.09, "taker_buy_quote": 1439643.546553 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1572, "high": 0.1582, "low": 0.1484, "close": 0.152, "volume": 63166986.35, "close_time": 1769745599999, "quote_volume": 9669322.380379, "trades": 29382, "taker_buy_base": 28594273.7, "taker_buy_quote": 4374016.77335 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.152, "high": 0.1553, "low": 0.1512, "close": 0.1547, "volume": 18893191.48, "close_time": 1769759999999, "quote_volume": 2899228.752295, "trades": 12079, "taker_buy_base": 9265439.43, "taker_buy_quote": 1422294.501048 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1547, "high": 0.1577, "low": 0.1529, "close": 0.1568, "volume": 19891536.53, "close_time": 1769774399999, "quote_volume": 3077639.064607, "trades": 11542, "taker_buy_base": 10136541.88, "taker_buy_quote": 1567694.196494 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1568, "high": 0.157, "low": 0.1525, "close": 0.1549, "volume": 33931863.85, "close_time": 1769788799999, "quote_volume": 5264460.900324, "trades": 22166, "taker_buy_base": 16554136.24, "taker_buy_quote": 2569159.096966 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1548, "high": 0.1571, "low": 0.1495, "close": 0.1557, "volume": 38721042.83, "close_time": 1769803199999, "quote_volume": 5978486.781011, "trades": 27861, "taker_buy_base": 18802156.93, "taker_buy_quote": 2905857.84301 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1519, "close": 0.1539, "volume": 30215134.82, "close_time": 1769817599999, "quote_volume": 4632987.290292, "trades": 17818, "taker_buy_base": 14769496.27, "taker_buy_quote": 2264725.289234 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1524, "close": 0.1526, "volume": 11001622.46, "close_time": 1769831999999, "quote_volume": 1687318.455552, "trades": 7000, "taker_buy_base": 5446870.11, "taker_buy_quote": 835324.030416 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1526, "high": 0.153, "low": 0.1484, "close": 0.1496, "volume": 28196786.29, "close_time": 1769846399999, "quote_volume": 4269705.481264, "trades": 12347, "taker_buy_base": 8462287.12, "taker_buy_quote": 1280467.65483 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1496, "high": 0.15, "low": 0.145, "close": 0.1464, "volume": 36122254.11, "close_time": 1769860799999, "quote_volume": 5312039.708535, "trades": 19369, "taker_buy_base": 17094088.91, "taker_buy_quote": 2516241.357981 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1371, "close": 0.1394, "volume": 72194996.26, "close_time": 1769875199999, "quote_volume": 10156433.793953, "trades": 40265, "taker_buy_base": 34464155.51, "taker_buy_quote": 4847002.376872 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1395, "high": 0.1418, "low": 0.1215, "close": 0.1323, "volume": 217540265.33, "close_time": 1769889599999, "quote_volume": 28584149.680881, "trades": 94992, "taker_buy_base": 101317919.77, "taker_buy_quote": 13304303.425173 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1323, "high": 0.1399, "low": 0.131, "close": 0.1387, "volume": 36780933.83, "close_time": 1769903999999, "quote_volume": 4963727.297827, "trades": 22008, "taker_buy_base": 19339904.58, "taker_buy_quote": 2611609.253653 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1386, "high": 0.1399, "low": 0.1381, "close": 0.1392, "volume": 21510933.25, "close_time": 1769918399999, "quote_volume": 2991727.913684, "trades": 11383, "taker_buy_base": 10759697.39, "taker_buy_quote": 1496416.971853 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1391, "high": 0.1415, "low": 0.1385, "close": 0.1405, "volume": 16104237.23, "close_time": 1769932799999, "quote_volume": 2245465.991962, "trades": 7438, "taker_buy_base": 6331798.19, "taker_buy_quote": 883887.082319 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1405, "high": 0.1416, "low": 0.1379, "close": 0.1392, "volume": 20916646.74, "close_time": 1769947199999, "quote_volume": 2923997.45952, "trades": 10602, "taker_buy_base": 9241594.91, "taker_buy_quote": 1292688.091144 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1392, "high": 0.1402, "low": 0.1343, "close": 0.136, "volume": 41478994.89, "close_time": 1769961599999, "quote_volume": 5698065.713937, "trades": 23140, "taker_buy_base": 17967579.65, "taker_buy_quote": 2471715.153941 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.136, "high": 0.1405, "low": 0.1351, "close": 0.137, "volume": 33559658.11, "close_time": 1769975999999, "quote_volume": 4616455.424666, "trades": 25330, "taker_buy_base": 16737045.05, "taker_buy_quote": 2303685.342328 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.137, "high": 0.139, "low": 0.1327, "close": 0.1365, "volume": 35543663.95, "close_time": 1769990399999, "quote_volume": 4852252.807825, "trades": 32216, "taker_buy_base": 15165443.13, "taker_buy_quote": 2072182.040655 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1366, "high": 0.1403, "low": 0.1321, "close": 0.1373, "volume": 42629213.16, "close_time": 1770004799999, "quote_volume": 5809972.592672, "trades": 39746, "taker_buy_base": 20211348.06, "taker_buy_quote": 2760217.072456 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1373, "high": 0.1388, "low": 0.1306, "close": 0.136, "volume": 58691903.01, "close_time": 1770019199999, "quote_volume": 7934054.874243, "trades": 41887, "taker_buy_base": 30774292.83, "taker_buy_quote": 4165140.527706 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.136, "high": 0.1397, "low": 0.1355, "close": 0.1378, "volume": 29696605.55, "close_time": 1770033599999, "quote_volume": 4088568.065923, "trades": 21212, "taker_buy_base": 15933673.19, "taker_buy_quote": 2192483.848049 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1378, "high": 0.1448, "low": 0.1378, "close": 0.1437, "volume": 35379644.24, "close_time": 1770047999999, "quote_volume": 4981307.777131, "trades": 27961, "taker_buy_base": 17809279.58, "taker_buy_quote": 2507338.215985 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1396, "close": 0.1396, "volume": 16297537.17, "close_time": 1770062399999, "quote_volume": 2302915.667654, "trades": 13269, "taker_buy_base": 6640123.56, "taker_buy_quote": 938766.946245 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1396, "high": 0.1414, "low": 0.1387, "close": 0.1401, "volume": 8846963.19, "close_time": 1770076799999, "quote_volume": 1238233.915283, "trades": 7877, "taker_buy_base": 4519762.6, "taker_buy_quote": 632768.630864 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1401, "high": 0.1404, "low": 0.1365, "close": 0.1394, "volume": 20822353.78, "close_time": 1770091199999, "quote_volume": 2887208.763301, "trades": 12920, "taker_buy_base": 10383330.24, "taker_buy_quote": 1440805.918784 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1394, "high": 0.1406, "low": 0.1379, "close": 0.1396, "volume": 12666486.91, "close_time": 1770105599999, "quote_volume": 1761646.637255, "trades": 10207, "taker_buy_base": 5549323.12, "taker_buy_quote": 772530.363661 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1396, "high": 0.1404, "low": 0.1367, "close": 0.1389, "volume": 22135437.48, "close_time": 1770119999999, "quote_volume": 3064518.599137, "trades": 13919, "taker_buy_base": 9224181.21, "taker_buy_quote": 1277301.131362 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1389, "high": 0.1413, "low": 0.1362, "close": 0.141, "volume": 28255237.29, "close_time": 1770134399999, "quote_volume": 3921309.420619, "trades": 25421, "taker_buy_base": 14486277.95, "taker_buy_quote": 2010864.43046 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.141, "high": 0.141, "low": 0.1308, "close": 0.1377, "volume": 56973377.82, "close_time": 1770148799999, "quote_volume": 7687188.893849, "trades": 42944, "taker_buy_base": 25995617.12, "taker_buy_quote": 3507961.673049 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1377, "high": 0.1438, "low": 0.1359, "close": 0.1373, "volume": 42230952.38, "close_time": 1770163199999, "quote_volume": 5931501.869048, "trades": 28580, "taker_buy_base": 22586469.95, "taker_buy_quote": 3173047.890487 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1373, "high": 0.1409, "low": 0.1367, "close": 0.1405, "volume": 13707592.97, "close_time": 1770177599999, "quote_volume": 1910352.857803, "trades": 11638, "taker_buy_base": 7068965.4, "taker_buy_quote": 985577.720661 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1404, "high": 0.1419, "low": 0.1393, "close": 0.1408, "volume": 12621491.51, "close_time": 1770191999999, "quote_volume": 1774499.643867, "trades": 9384, "taker_buy_base": 6575707.97, "taker_buy_quote": 924916.416681 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1408, "high": 0.1415, "low": 0.1374, "close": 0.1388, "volume": 17761169.06, "close_time": 1770206399999, "quote_volume": 2471108.952332, "trades": 11420, "taker_buy_base": 7512824.24, "taker_buy_quote": 1046869.439522 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1388, "high": 0.1392, "low": 0.1325, "close": 0.1344, "volume": 41437301.68, "close_time": 1770220799999, "quote_volume": 5649392.379215, "trades": 36594, "taker_buy_base": 18424713.06, "taker_buy_quote": 2511693.05155 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1345, "high": 0.1385, "low": 0.1322, "close": 0.1382, "volume": 63975171.02, "close_time": 1770235199999, "quote_volume": 8629523.160927, "trades": 53027, "taker_buy_base": 34692920.38, "taker_buy_quote": 4684764.957446 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1382, "high": 0.1384, "low": 0.1312, "close": 0.1338, "volume": 34648277.25, "close_time": 1770249599999, "quote_volume": 4657872.274869, "trades": 29153, "taker_buy_base": 17219206.05, "taker_buy_quote": 2314574.515919 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1339, "high": 0.1363, "low": 0.1325, "close": 0.1327, "volume": 30770626.57, "close_time": 1770263999999, "quote_volume": 4132306.584734, "trades": 26734, "taker_buy_base": 14533521.56, "taker_buy_quote": 1953209.944306 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1327, "high": 0.1341, "low": 0.1297, "close": 0.13, "volume": 28096465.06, "close_time": 1770278399999, "quote_volume": 3703506.004287, "trades": 33551, "taker_buy_base": 13382608.94, "taker_buy_quote": 1765455.397782 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1301, "high": 0.132, "low": 0.1254, "close": 0.127, "volume": 31349904.29, "close_time": 1770292799999, "quote_volume": 4030482.755567, "trades": 25462, "taker_buy_base": 14177842.79, "taker_buy_quote": 1826093.4965 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.127, "high": 0.1291, "low": 0.1175, "close": 0.1211, "volume": 102073449.22, "close_time": 1770307199999, "quote_volume": 12579585.903628, "trades": 76859, "taker_buy_base": 48361582.48, "taker_buy_quote": 5960832.260453 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.121, "high": 0.1243, "low": 0.118, "close": 0.1185, "volume": 75657835.7, "close_time": 1770321599999, "quote_volume": 9125576.185214, "trades": 74054, "taker_buy_base": 35862556.59, "taker_buy_quote": 4329625.437508 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1186, "high": 0.1196, "low": 0.1128, "close": 0.1141, "volume": 105167551.13, "close_time": 1770335999999, "quote_volume": 12196612.131974, "trades": 78363, "taker_buy_base": 49019198.79, "taker_buy_quote": 5692018.870461 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1141, "high": 0.1166, "low": 0.0997, "close": 0.1126, "volume": 206403505.61, "close_time": 1770350399999, "quote_volume": 22380362.789522, "trades": 117126, "taker_buy_base": 96196931.97, "taker_buy_quote": 10446921.127649 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1127, "high": 0.1188, "low": 0.1121, "close": 0.1157, "volume": 33895904.24, "close_time": 1770364799999, "quote_volume": 3931350.704883, "trades": 29405, "taker_buy_base": 15505890.65, "taker_buy_quote": 1798658.673986 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1157, "high": 0.1205, "low": 0.1143, "close": 0.12, "volume": 46364338.67, "close_time": 1770379199999, "quote_volume": 5450861.313335, "trades": 28263, "taker_buy_base": 23314922.18, "taker_buy_quote": 2745730.511539 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1199, "high": 0.125, "low": 0.1189, "close": 0.1236, "volume": 43784848.75, "close_time": 1770393599999, "quote_volume": 5356164.485135, "trades": 33399, "taker_buy_base": 21421627.4, "taker_buy_quote": 2619073.395228 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1237, "high": 0.1304, "low": 0.1232, "close": 0.1275, "volume": 56155931.47, "close_time": 1770407999999, "quote_volume": 7140800.913423, "trades": 35658, "taker_buy_base": 27847943.4, "taker_buy_quote": 3540661.903356 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1274, "high": 0.129, "low": 0.1256, "close": 0.1272, "volume": 22229774.76, "close_time": 1770422399999, "quote_volume": 2826800.978231, "trades": 13928, "taker_buy_base": 10868169.45, "taker_buy_quote": 1383322.546152 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1244, "close": 0.1266, "volume": 22376535.69, "close_time": 1770436799999, "quote_volume": 2811521.497944, "trades": 12723, "taker_buy_base": 9529802.7, "taker_buy_quote": 1198655.016991 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1266, "high": 0.1274, "low": 0.1207, "close": 0.1222, "volume": 34028361.54, "close_time": 1770451199999, "quote_volume": 4213075.302241, "trades": 19475, "taker_buy_base": 13384056.29, "taker_buy_quote": 1658380.425511 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1221, "high": 0.1231, "low": 0.1213, "close": 0.1224, "volume": 14585210.5, "close_time": 1770465599999, "quote_volume": 1781917.768586, "trades": 8662, "taker_buy_base": 6458699.28, "taker_buy_quote": 789328.123463 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1223, "high": 0.1266, "low": 0.1222, "close": 0.1256, "volume": 30851885.66, "close_time": 1770479999999, "quote_volume": 3850076.567793, "trades": 16487, "taker_buy_base": 17742793.33, "taker_buy_quote": 2215110.778203 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1256, "high": 0.1299, "low": 0.125, "close": 0.1262, "volume": 140146761.79, "close_time": 1770494399999, "quote_volume": 17893857.717985, "trades": 49918, "taker_buy_base": 68314888.93, "taker_buy_quote": 8723167.888421 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1262, "high": 0.1274, "low": 0.1255, "close": 0.1264, "volume": 11126636.59, "close_time": 1770508799999, "quote_volume": 1408441.869962, "trades": 6874, "taker_buy_base": 5762293.77, "taker_buy_quote": 729742.452447 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1243, "close": 0.1244, "volume": 7237212.35, "close_time": 1770523199999, "quote_volume": 907581.600163, "trades": 5654, "taker_buy_base": 2766362.1, "taker_buy_quote": 347170.159232 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1233, "close": 0.1243, "volume": 6235879.5, "close_time": 1770537599999, "quote_volume": 775517.511284, "trades": 4657, "taker_buy_base": 2950534.61, "taker_buy_quote": 367109.776745 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1244, "high": 0.1264, "low": 0.1231, "close": 0.1253, "volume": 20662404.56, "close_time": 1770551999999, "quote_volume": 2578093.891316, "trades": 13767, "taker_buy_base": 12678241.9, "taker_buy_quote": 1581884.831353 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1222, "close": 0.1228, "volume": 16480416.92, "close_time": 1770566399999, "quote_volume": 2041962.093509, "trades": 10166, "taker_buy_base": 7297617.37, "taker_buy_quote": 905194.886614 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1228, "high": 0.123, "low": 0.12, "close": 0.1214, "volume": 17594103.71, "close_time": 1770580799999, "quote_volume": 2132691.272557, "trades": 10188, "taker_buy_base": 7724451.73, "taker_buy_quote": 936701.62684 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1215, "high": 0.1233, "low": 0.1192, "close": 0.1202, "volume": 16000257.99, "close_time": 1770595199999, "quote_volume": 1929304.062791, "trades": 12295, "taker_buy_base": 7899696.77, "taker_buy_quote": 953122.961665 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1202, "high": 0.1225, "low": 0.1195, "close": 0.1222, "volume": 13438389.7, "close_time": 1770609599999, "quote_volume": 1623576.775472, "trades": 11096, "taker_buy_base": 6954537.88, "taker_buy_quote": 840628.370041 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1192, "close": 0.1193, "volume": 9520276.83, "close_time": 1770623999999, "quote_volume": 1148613.982416, "trades": 6479, "taker_buy_base": 3391756.07, "taker_buy_quote": 409281.633652 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1149, "close": 0.1164, "volume": 24063167.15, "close_time": 1770638399999, "quote_volume": 2818059.163333, "trades": 13034, "taker_buy_base": 10109764.57, "taker_buy_quote": 1185814.74122 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1164, "high": 0.1194, "low": 0.1152, "close": 0.119, "volume": 19344331.76, "close_time": 1770652799999, "quote_volume": 2262891.527073, "trades": 15984, "taker_buy_base": 9472265.74, "taker_buy_quote": 1108129.120514 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.119, "high": 0.1227, "low": 0.1179, "close": 0.1214, "volume": 19802798.94, "close_time": 1770667199999, "quote_volume": 2389338.348455, "trades": 16315, "taker_buy_base": 9687185.82, "taker_buy_quote": 1169687.190348 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1214, "high": 0.122, "low": 0.1193, "close": 0.1204, "volume": 9938117.76, "close_time": 1770681599999, "quote_volume": 1199510.7039, "trades": 7564, "taker_buy_base": 4129752.25, "taker_buy_quote": 498619.004375 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1169, "close": 0.1175, "volume": 10674947.89, "close_time": 1770695999999, "quote_volume": 1267990.685612, "trades": 6403, "taker_buy_base": 3984990.75, "taker_buy_quote": 474437.520533 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1146, "close": 0.1153, "volume": 16743518.72, "close_time": 1770710399999, "quote_volume": 1946616.737695, "trades": 8945, "taker_buy_base": 6688027.63, "taker_buy_quote": 778507.27315 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1154, "high": 0.1163, "low": 0.1149, "close": 0.1151, "volume": 12657088.44, "close_time": 1770724799999, "quote_volume": 1463256.421593, "trades": 7537, "taker_buy_base": 6194440.89, "taker_buy_quote": 716294.501647 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1152, "high": 0.1167, "low": 0.1139, "close": 0.1164, "volume": 14824708.99, "close_time": 1770739199999, "quote_volume": 1706517.136198, "trades": 11412, "taker_buy_base": 7238543.7, "taker_buy_quote": 833542.746573 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1163, "high": 0.1174, "low": 0.1131, "close": 0.1149, "volume": 15151079.81, "close_time": 1770753599999, "quote_volume": 1747420.463205, "trades": 9938, "taker_buy_base": 6878060.2, "taker_buy_quote": 793422.979714 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1137, "close": 0.1145, "volume": 9047304.38, "close_time": 1770767999999, "quote_volume": 1035425.780311, "trades": 5496, "taker_buy_base": 4075882.88, "taker_buy_quote": 466592.15859 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1146, "high": 0.1156, "low": 0.1132, "close": 0.1143, "volume": 7951322.35, "close_time": 1770782399999, "quote_volume": 910360.473876, "trades": 5466, "taker_buy_base": 4101539.3, "taker_buy_quote": 469512.61815 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1111, "close": 0.1111, "volume": 16601208.42, "close_time": 1770796799999, "quote_volume": 1866524.361874, "trades": 11699, "taker_buy_base": 7522703.55, "taker_buy_quote": 846023.76004 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1083, "close": 0.1094, "volume": 12768853.4, "close_time": 1770811199999, "quote_volume": 1401829.853513, "trades": 8660, "taker_buy_base": 5133251.44, "taker_buy_quote": 563491.739024 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1093, "high": 0.1166, "low": 0.1086, "close": 0.1099, "volume": 39176611.0, "close_time": 1770825599999, "quote_volume": 4378142.903798, "trades": 28459, "taker_buy_base": 18649676.75, "taker_buy_quote": 2081481.301758 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1099, "high": 0.1124, "low": 0.1087, "close": 0.1109, "volume": 19173671.79, "close_time": 1770839999999, "quote_volume": 2123086.819378, "trades": 16959, "taker_buy_base": 8747666.53, "taker_buy_quote": 968469.657224 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1108, "high": 0.114, "low": 0.1103, "close": 0.1115, "volume": 20130260.13, "close_time": 1770854399999, "quote_volume": 2256217.803851, "trades": 11781, "taker_buy_base": 11125709.72, "taker_buy_quote": 1248865.834004 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1116, "high": 0.1156, "low": 0.1116, "close": 0.1155, "volume": 10367512.04, "close_time": 1770868799999, "quote_volume": 1179846.342827, "trades": 7170, "taker_buy_base": 5661066.46, "taker_buy_quote": 644673.598926 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1154, "high": 0.1167, "low": 0.1141, "close": 0.1165, "volume": 11067916.55, "close_time": 1770883199999, "quote_volume": 1277515.329052, "trades": 6838, "taker_buy_base": 5817990.96, "taker_buy_quote": 671813.047186 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1165, "high": 0.1191, "low": 0.1152, "close": 0.1179, "volume": 18007762.25, "close_time": 1770897599999, "quote_volume": 2115319.220115, "trades": 9898, "taker_buy_base": 10047045.56, "taker_buy_quote": 1179429.516106 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1179, "high": 0.118, "low": 0.115, "close": 0.1154, "volume": 21269171.24, "close_time": 1770911999999, "quote_volume": 2473350.02197, "trades": 13016, "taker_buy_base": 9370396.59, "taker_buy_quote": 1090439.688459 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1154, "high": 0.1178, "low": 0.1131, "close": 0.1162, "volume": 25623889.73, "close_time": 1770926399999, "quote_volume": 2944722.2255, "trades": 16247, "taker_buy_base": 12851866.75, "taker_buy_quote": 1477896.904012 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1162, "high": 0.1197, "low": 0.1148, "close": 0.1192, "volume": 12481921.43, "close_time": 1770940799999, "quote_volume": 1463368.670076, "trades": 8973, "taker_buy_base": 7073737.35, "taker_buy_quote": 828839.100872 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1192, "high": 0.12, "low": 0.1155, "close": 0.1163, "volume": 18763563.83, "close_time": 1770955199999, "quote_volume": 2202506.021284, "trades": 9682, "taker_buy_base": 10255694.31, "taker_buy_quote": 1203103.883634 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1163, "high": 0.1163, "low": 0.114, "close": 0.1152, "volume": 8401098.62, "close_time": 1770969599999, "quote_volume": 968571.77027, "trades": 6160, "taker_buy_base": 3908108.7, "taker_buy_quote": 450463.731563 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1152, "high": 0.1168, "low": 0.1148, "close": 0.1155, "volume": 6099651.53, "close_time": 1770983999999, "quote_volume": 705211.652979, "trades": 4887, "taker_buy_base": 3449039.9, "taker_buy_quote": 398881.678623 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1154, "high": 0.1216, "low": 0.1149, "close": 0.119, "volume": 28296203.96, "close_time": 1770998399999, "quote_volume": 3335816.545982, "trades": 20783, "taker_buy_base": 15061279.25, "taker_buy_quote": 1774438.4694 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1191, "high": 0.1218, "low": 0.1187, "close": 0.1211, "volume": 14852155.74, "close_time": 1771012799999, "quote_volume": 1794353.712239, "trades": 10506, "taker_buy_base": 7745400.14, "taker_buy_quote": 935914.26536 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1211, "high": 0.1223, "low": 0.1207, "close": 0.1209, "volume": 10425321.3, "close_time": 1771027199999, "quote_volume": 1264373.348592, "trades": 6563, "taker_buy_base": 5310611.56, "taker_buy_quote": 644221.176757 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1209, "high": 0.1224, "low": 0.1202, "close": 0.122, "volume": 13784828.61, "close_time": 1771041599999, "quote_volume": 1675842.470871, "trades": 6996, "taker_buy_base": 6902204.77, "taker_buy_quote": 838764.725952 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.122, "high": 0.1228, "low": 0.1207, "close": 0.1219, "volume": 7196561.3, "close_time": 1771055999999, "quote_volume": 876096.797564, "trades": 4189, "taker_buy_base": 3011978.24, "taker_buy_quote": 366811.361719 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1219, "high": 0.1257, "low": 0.1218, "close": 0.1251, "volume": 19264550.41, "close_time": 1771070399999, "quote_volume": 2386530.618651, "trades": 8889, "taker_buy_base": 9986537.54, "taker_buy_quote": 1236391.48093 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1251, "high": 0.1263, "low": 0.1239, "close": 0.1263, "volume": 13824911.16, "close_time": 1771084799999, "quote_volume": 1728673.17724, "trades": 8760, "taker_buy_base": 6443024.68, "taker_buy_quote": 806251.869915 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1263, "high": 0.1299, "low": 0.1254, "close": 0.1294, "volume": 17831004.3, "close_time": 1771099199999, "quote_volume": 2276599.534539, "trades": 14170, "taker_buy_base": 9477356.03, "taker_buy_quote": 1209648.539315 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1295, "high": 0.1301, "low": 0.1273, "close": 0.1285, "volume": 18371937.63, "close_time": 1771113599999, "quote_volume": 2368891.063678, "trades": 13773, "taker_buy_base": 9562111.78, "taker_buy_quote": 1233018.063332 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1284, "high": 0.1297, "low": 0.1268, "close": 0.1289, "volume": 18327001.08, "close_time": 1771127999999, "quote_volume": 2351947.124161, "trades": 12948, "taker_buy_base": 7367763.72, "taker_buy_quote": 945666.131259 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1289, "high": 0.131, "low": 0.1286, "close": 0.1296, "volume": 16146988.15, "close_time": 1771142399999, "quote_volume": 2093982.68814, "trades": 12638, "taker_buy_base": 8881725.5, "taker_buy_quote": 1152033.307688 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1258, "close": 0.1261, "volume": 18214926.78, "close_time": 1771156799999, "quote_volume": 2310089.200048, "trades": 10194, "taker_buy_base": 7769966.23, "taker_buy_quote": 984897.555156 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1261, "high": 0.1264, "low": 0.1216, "close": 0.1233, "volume": 22452956.89, "close_time": 1771171199999, "quote_volume": 2774550.517547, "trades": 14188, "taker_buy_base": 9070899.09, "taker_buy_quote": 1121244.637814 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1186, "close": 0.1198, "volume": 25980194.84, "close_time": 1771185599999, "quote_volume": 3129161.637054, "trades": 15102, "taker_buy_base": 10005016.38, "taker_buy_quote": 1204250.157545 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1198, "high": 0.122, "low": 0.1193, "close": 0.1216, "volume": 9994998.19, "close_time": 1771199999999, "quote_volume": 1206788.003821, "trades": 6107, "taker_buy_base": 5541695.22, "taker_buy_quote": 669286.334971 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1216, "high": 0.1221, "low": 0.1202, "close": 0.121, "volume": 8052696.77, "close_time": 1771214399999, "quote_volume": 974218.262169, "trades": 5284, "taker_buy_base": 3814988.73, "taker_buy_quote": 461725.716496 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1209, "high": 0.1223, "low": 0.1196, "close": 0.1199, "volume": 19015866.52, "close_time": 1771228799999, "quote_volume": 2303912.614732, "trades": 8168, "taker_buy_base": 11541940.45, "taker_buy_quote": 1400404.612111 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1199, "high": 0.1216, "low": 0.1194, "close": 0.121, "volume": 23900545.29, "close_time": 1771243199999, "quote_volume": 2876376.818071, "trades": 8897, "taker_buy_base": 8779183.56, "taker_buy_quote": 1057703.124777 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.121, "high": 0.1244, "low": 0.1185, "close": 0.1194, "volume": 23331787.89, "close_time": 1771257599999, "quote_volume": 2839685.514603, "trades": 15623, "taker_buy_base": 11869906.26, "taker_buy_quote": 1446276.62897 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1194, "high": 0.1211, "low": 0.1193, "close": 0.1208, "volume": 11149680.56, "close_time": 1771271999999, "quote_volume": 1342329.729893, "trades": 6787, "taker_buy_base": 5113226.98, "taker_buy_quote": 615824.075413 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1208, "high": 0.1242, "low": 0.1203, "close": 0.1231, "volume": 12939181.72, "close_time": 1771286399999, "quote_volume": 1588405.639061, "trades": 7057, "taker_buy_base": 7177972.41, "taker_buy_quote": 880546.830479 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1216, "close": 0.1227, "volume": 7902154.02, "close_time": 1771300799999, "quote_volume": 972964.314135, "trades": 4585, "taker_buy_base": 3367263.83, "taker_buy_quote": 414993.223179 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1227, "high": 0.1233, "low": 0.121, "close": 0.122, "volume": 6258360.28, "close_time": 1771315199999, "quote_volume": 764358.22276, "trades": 3942, "taker_buy_base": 2946090.57, "taker_buy_quote": 359867.545343 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.122, "high": 0.1222, "low": 0.1199, "close": 0.1204, "volume": 5748842.71, "close_time": 1771329599999, "quote_volume": 694347.291361, "trades": 4732, "taker_buy_base": 2377314.22, "taker_buy_quote": 287208.922044 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1203, "high": 0.1218, "low": 0.1183, "close": 0.1203, "volume": 21983332.42, "close_time": 1771343999999, "quote_volume": 2637455.488237, "trades": 15600, "taker_buy_base": 10099178.81, "taker_buy_quote": 1212231.304544 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1203, "high": 0.1232, "low": 0.119, "close": 0.1214, "volume": 15473305.01, "close_time": 1771358399999, "quote_volume": 1876725.214657, "trades": 10591, "taker_buy_base": 7854725.14, "taker_buy_quote": 953777.040485 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1202, "close": 0.1205, "volume": 7060522.66, "close_time": 1771372799999, "quote_volume": 852599.194507, "trades": 5617, "taker_buy_base": 3238362.67, "taker_buy_quote": 391096.220963 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1193, "close": 0.1207, "volume": 4569535.14, "close_time": 1771387199999, "quote_volume": 548885.718734, "trades": 4327, "taker_buy_base": 2376535.81, "taker_buy_quote": 285642.282458 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1206, "high": 0.1219, "low": 0.12, "close": 0.1215, "volume": 4015127.05, "close_time": 1771401599999, "quote_volume": 484555.188388, "trades": 3105, "taker_buy_base": 1943279.99, "taker_buy_quote": 234717.435826 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1215, "high": 0.122, "low": 0.1189, "close": 0.1196, "volume": 6743259.41, "close_time": 1771415999999, "quote_volume": 811940.700864, "trades": 4975, "taker_buy_base": 2731318.35, "taker_buy_quote": 329231.034535 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1196, "high": 0.121, "low": 0.1171, "close": 0.1194, "volume": 19408274.95, "close_time": 1771430399999, "quote_volume": 2298951.059222, "trades": 12392, "taker_buy_base": 9081288.52, "taker_buy_quote": 1076897.369854 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1144, "close": 0.1149, "volume": 17641393.41, "close_time": 1771444799999, "quote_volume": 2055458.964887, "trades": 12558, "taker_buy_base": 7134010.67, "taker_buy_quote": 830262.588675 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1149, "high": 0.1155, "low": 0.114, "close": 0.115, "volume": 9475542.55, "close_time": 1771459199999, "quote_volume": 1086661.60123, "trades": 6567, "taker_buy_base": 5015643.62, "taker_buy_quote": 575308.509002 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1151, "high": 0.1155, "low": 0.114, "close": 0.1152, "volume": 8105479.59, "close_time": 1771473599999, "quote_volume": 929454.527685, "trades": 5608, "taker_buy_base": 4529979.44, "taker_buy_quote": 519494.388349 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1137, "close": 0.1144, "volume": 7960265.79, "close_time": 1771487999999, "quote_volume": 912017.659773, "trades": 4758, "taker_buy_base": 3790333.08, "taker_buy_quote": 434500.596176 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1121, "close": 0.1124, "volume": 12671032.52, "close_time": 1771502399999, "quote_volume": 1431262.37584, "trades": 6858, "taker_buy_base": 5781029.59, "taker_buy_quote": 653118.830153 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1085, "close": 0.1088, "volume": 25935091.63, "close_time": 1771516799999, "quote_volume": 2858819.227873, "trades": 14679, "taker_buy_base": 11450412.34, "taker_buy_quote": 1262592.719668 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1088, "high": 0.1115, "low": 0.107, "close": 0.1113, "volume": 24412350.58, "close_time": 1771531199999, "quote_volume": 2651575.407023, "trades": 13320, "taker_buy_base": 11805396.92, "taker_buy_quote": 1283053.557494 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1112, "high": 0.1126, "low": 0.1102, "close": 0.1109, "volume": 14034212.42, "close_time": 1771545599999, "quote_volume": 1565710.029224, "trades": 7258, "taker_buy_base": 7198460.94, "taker_buy_quote": 802931.781779 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1109, "high": 0.1132, "low": 0.1107, "close": 0.111, "volume": 15364377.91, "close_time": 1771559999999, "quote_volume": 1715730.949293, "trades": 6632, "taker_buy_base": 7439222.18, "taker_buy_quote": 830759.046097 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.111, "high": 0.1122, "low": 0.1091, "close": 0.1104, "volume": 57272155.5, "close_time": 1771574399999, "quote_volume": 6361503.345373, "trades": 14699, "taker_buy_base": 28845419.52, "taker_buy_quote": 3199019.771072 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1105, "high": 0.1121, "low": 0.11, "close": 0.1102, "volume": 15400704.95, "close_time": 1771588799999, "quote_volume": 1710188.574935, "trades": 6494, "taker_buy_base": 7497155.56, "taker_buy_quote": 832819.159821 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1102, "high": 0.1126, "low": 0.1066, "close": 0.1125, "volume": 43080942.07, "close_time": 1771603199999, "quote_volume": 4709402.502015, "trades": 25100, "taker_buy_base": 22248086.75, "taker_buy_quote": 2429002.91475 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1125, "high": 0.1134, "low": 0.109, "close": 0.1111, "volume": 29019129.04, "close_time": 1771617599999, "quote_volume": 3223254.959028, "trades": 18158, "taker_buy_base": 14712125.36, "taker_buy_quote": 1632630.697433 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1099, "close": 0.1113, "volume": 7546731.0, "close_time": 1771631999999, "quote_volume": 835121.916219, "trades": 5970, "taker_buy_base": 3669234.62, "taker_buy_quote": 406134.842403 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1113, "high": 0.1121, "low": 0.1102, "close": 0.1104, "volume": 9353422.96, "close_time": 1771646399999, "quote_volume": 1039488.410601, "trades": 4533, "taker_buy_base": 4875301.99, "taker_buy_quote": 541690.725714 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1094, "close": 0.1099, "volume": 6168606.71, "close_time": 1771660799999, "quote_volume": 679771.588633, "trades": 3710, "taker_buy_base": 2633164.81, "taker_buy_quote": 290074.285493 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1099, "high": 0.1125, "low": 0.1097, "close": 0.1114, "volume": 10893156.65, "close_time": 1771675199999, "quote_volume": 1214654.103993, "trades": 5822, "taker_buy_base": 5488730.48, "taker_buy_quote": 611843.522333 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1114, "high": 0.1121, "low": 0.1096, "close": 0.1099, "volume": 19996990.71, "close_time": 1771689599999, "quote_volume": 2214985.655027, "trades": 8304, "taker_buy_base": 10167611.96, "taker_buy_quote": 1127279.973585 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1083, "close": 0.1091, "volume": 14342249.9, "close_time": 1771703999999, "quote_volume": 1562795.256645, "trades": 6103, "taker_buy_base": 5961140.94, "taker_buy_quote": 649479.180163 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.109, "high": 0.1092, "low": 0.1079, "close": 0.108, "volume": 11676401.9, "close_time": 1771718399999, "quote_volume": 1265217.844966, "trades": 5277, "taker_buy_base": 4663673.42, "taker_buy_quote": 505499.350616 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.108, "high": 0.108, "low": 0.1039, "close": 0.105, "volume": 34746829.16, "close_time": 1771732799999, "quote_volume": 3678636.287876, "trades": 13654, "taker_buy_base": 12023177.51, "taker_buy_quote": 1273250.616545 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1049, "high": 0.105, "low": 0.1032, "close": 0.1034, "volume": 18481467.18, "close_time": 1771747199999, "quote_volume": 1924435.322498, "trades": 7615, "taker_buy_base": 7448666.38, "taker_buy_quote": 775830.114067 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1034, "high": 0.1051, "low": 0.1031, "close": 0.1038, "volume": 16462324.5, "close_time": 1771761599999, "quote_volume": 1713411.306589, "trades": 5447, "taker_buy_base": 8004589.8, "taker_buy_quote": 833557.009042 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1039, "high": 0.104, "low": 0.1009, "close": 0.1015, "volume": 24785713.28, "close_time": 1771775999999, "quote_volume": 2531123.453846, "trades": 10223, "taker_buy_base": 10160666.05, "taker_buy_quote": 1037430.649338 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1, "close": 0.1005, "volume": 19034990.45, "close_time": 1771790399999, "quote_volume": 1916713.492603, "trades": 6983, "taker_buy_base": 8099576.82, "taker_buy_quote": 815834.083336 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1006, "high": 0.1013, "low": 0.0989, "close": 0.1, "volume": 15329185.05, "close_time": 1771804799999, "quote_volume": 1534160.74386, "trades": 7330, "taker_buy_base": 7143893.32, "taker_buy_quote": 715340.822975 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1, "high": 0.1002, "low": 0.0954, "close": 0.0966, "volume": 57897839.66, "close_time": 1771819199999, "quote_volume": 5624624.836181, "trades": 27696, "taker_buy_base": 25432819.94, "taker_buy_quote": 2470669.589952 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0966, "high": 0.0996, "low": 0.0965, "close": 0.099, "volume": 16518604.97, "close_time": 1771833599999, "quote_volume": 1613433.613757, "trades": 6932, "taker_buy_base": 8405388.79, "taker_buy_quote": 821999.646041 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0989, "high": 0.1019, "low": 0.0988, "close": 0.1012, "volume": 13357045.51, "close_time": 1771847999999, "quote_volume": 1343031.378996, "trades": 7141, "taker_buy_base": 6961185.7, "taker_buy_quote": 699893.159182 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1012, "high": 0.1031, "low": 0.0988, "close": 0.0991, "volume": 21617311.27, "close_time": 1771862399999, "quote_volume": 2181657.572756, "trades": 12583, "taker_buy_base": 10700692.52, "taker_buy_quote": 1080691.284412 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.099, "high": 0.0996, "low": 0.0973, "close": 0.0977, "volume": 17844812.17, "close_time": 1771876799999, "quote_volume": 1756060.358632, "trades": 11217, "taker_buy_base": 8830845.81, "taker_buy_quote": 869668.785789 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0976, "high": 0.0987, "low": 0.0971, "close": 0.0985, "volume": 12413905.48, "close_time": 1771891199999, "quote_volume": 1218183.02652, "trades": 6572, "taker_buy_base": 6880800.9, "taker_buy_quote": 675185.892752 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0985, "high": 0.0998, "low": 0.096, "close": 0.0964, "volume": 25402926.2, "close_time": 1771905599999, "quote_volume": 2491190.730951, "trades": 13279, "taker_buy_base": 11684380.1, "taker_buy_quote": 1146064.881769 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0951, "close": 0.0955, "volume": 12469657.09, "close_time": 1771919999999, "quote_volume": 1194426.863433, "trades": 7678, "taker_buy_base": 5817011.75, "taker_buy_quote": 557397.269228 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0941, "close": 0.0953, "volume": 14820008.62, "close_time": 1771934399999, "quote_volume": 1406223.085762, "trades": 6251, "taker_buy_base": 6947079.92, "taker_buy_quote": 659574.481777 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0952, "high": 0.099, "low": 0.0949, "close": 0.0989, "volume": 26400690.9, "close_time": 1771948799999, "quote_volume": 2556001.136179, "trades": 13267, "taker_buy_base": 14466842.81, "taker_buy_quote": 1401626.174898 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0989, "high": 0.0996, "low": 0.098, "close": 0.0988, "volume": 14432777.87, "close_time": 1771963199999, "quote_volume": 1426276.137255, "trades": 8274, "taker_buy_base": 7406747.34, "taker_buy_quote": 732244.547338 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0974, "close": 0.0979, "volume": 7781719.57, "close_time": 1771977599999, "quote_volume": 765212.969117, "trades": 4788, "taker_buy_base": 4230611.03, "taker_buy_quote": 416281.902103 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0979, "high": 0.1028, "low": 0.0975, "close": 0.0997, "volume": 34326004.11, "close_time": 1771991999999, "quote_volume": 3462390.961964, "trades": 16070, "taker_buy_base": 19346709.05, "taker_buy_quote": 1951367.831436 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0997, "high": 0.1009, "low": 0.099, "close": 0.1007, "volume": 9181117.99, "close_time": 1772006399999, "quote_volume": 919085.72403, "trades": 5834, "taker_buy_base": 4725248.29, "taker_buy_quote": 472976.412519 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1007, "high": 0.1021, "low": 0.1004, "close": 0.1014, "volume": 13550505.61, "close_time": 1772020799999, "quote_volume": 1374547.010654, "trades": 6099, "taker_buy_base": 7742084.95, "taker_buy_quote": 785446.638597 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1015, "high": 0.1076, "low": 0.101, "close": 0.1067, "volume": 40265156.98, "close_time": 1772035199999, "quote_volume": 4187600.760496, "trades": 18904, "taker_buy_base": 22242435.32, "taker_buy_quote": 2311127.395788 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1068, "high": 0.1118, "low": 0.1061, "close": 0.1116, "volume": 32518112.32, "close_time": 1772049599999, "quote_volume": 3547607.731671, "trades": 19098, "taker_buy_base": 17718504.22, "taker_buy_quote": 1934011.508973 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1116, "high": 0.1151, "low": 0.1079, "close": 0.1094, "volume": 40847362.24, "close_time": 1772063999999, "quote_volume": 4568254.158579, "trades": 21440, "taker_buy_base": 21080742.25, "taker_buy_quote": 2361276.894164 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1076, "close": 0.1094, "volume": 17425781.81, "close_time": 1772078399999, "quote_volume": 1900618.205927, "trades": 12067, "taker_buy_base": 8889831.3, "taker_buy_quote": 969816.815568 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1093, "high": 0.1116, "low": 0.1082, "close": 0.1116, "volume": 17920748.59, "close_time": 1772092799999, "quote_volume": 1972373.744405, "trades": 10093, "taker_buy_base": 8817406.08, "taker_buy_quote": 971137.353861 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1117, "high": 0.1194, "low": 0.1097, "close": 0.11, "volume": 91998597.91, "close_time": 1772107199999, "quote_volume": 10579149.621728, "trades": 41411, "taker_buy_base": 48123068.95, "taker_buy_quote": 5539707.507835 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1063, "close": 0.1077, "volume": 38197459.65, "close_time": 1772121599999, "quote_volume": 4148896.960368, "trades": 21361, "taker_buy_base": 17273880.97, "taker_buy_quote": 1876760.836395 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1029, "close": 0.105, "volume": 34329587.77, "close_time": 1772135999999, "quote_volume": 3599748.768911, "trades": 18843, "taker_buy_base": 16809430.74, "taker_buy_quote": 1763197.23191 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1049, "high": 0.106, "low": 0.1043, "close": 0.1052, "volume": 10808917.62, "close_time": 1772150399999, "quote_volume": 1136553.499286, "trades": 6847, "taker_buy_base": 5419723.05, "taker_buy_quote": 570207.467943 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1052, "high": 0.1059, "low": 0.1042, "close": 0.1056, "volume": 14169074.85, "close_time": 1772164799999, "quote_volume": 1485710.299211, "trades": 8231, "taker_buy_base": 7663498.58, "taker_buy_quote": 803577.115175 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1056, "high": 0.1088, "low": 0.1048, "close": 0.107, "volume": 28476621.59, "close_time": 1772179199999, "quote_volume": 3044967.3513, "trades": 13896, "taker_buy_base": 14709788.55, "taker_buy_quote": 1573450.995799 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.107, "high": 0.109, "low": 0.1039, "close": 0.1039, "volume": 29131035.46, "close_time": 1772193599999, "quote_volume": 3106182.036199, "trades": 17688, "taker_buy_base": 13684506.3, "taker_buy_quote": 1462201.538048 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.104, "high": 0.105, "low": 0.1021, "close": 0.1044, "volume": 25088966.9, "close_time": 1772207999999, "quote_volume": 2600414.800732, "trades": 16629, "taker_buy_base": 12816829.1, "taker_buy_quote": 1328888.719486 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1013, "close": 0.1017, "volume": 17171517.52, "close_time": 1772222399999, "quote_volume": 1760727.013609, "trades": 11848, "taker_buy_base": 8711051.18, "taker_buy_quote": 892636.889568 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1017, "high": 0.1029, "low": 0.0997, "close": 0.1028, "volume": 11260859.73, "close_time": 1772236799999, "quote_volume": 1145041.279349, "trades": 7912, "taker_buy_base": 5819847.26, "taker_buy_quote": 592549.862496 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1027, "high": 0.1044, "low": 0.1026, "close": 0.1036, "volume": 9237729.43, "close_time": 1772251199999, "quote_volume": 956871.514662, "trades": 5617, "taker_buy_base": 4081344.87, "taker_buy_quote": 422829.055548 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1036, "high": 0.1037, "low": 0.0955, "close": 0.0976, "volume": 41647709.34, "close_time": 1772265599999, "quote_volume": 4113434.633381, "trades": 24566, "taker_buy_base": 18188567.08, "taker_buy_quote": 1790484.473698 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0951, "close": 0.0954, "volume": 19169506.56, "close_time": 1772279999999, "quote_volume": 1842472.994803, "trades": 11077, "taker_buy_base": 8889242.15, "taker_buy_quote": 854470.438101 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0954, "high": 0.0998, "low": 0.0954, "close": 0.0984, "volume": 23364588.23, "close_time": 1772294399999, "quote_volume": 2289954.322392, "trades": 17243, "taker_buy_base": 11462037.35, "taker_buy_quote": 1123085.747693 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0985, "high": 0.1035, "low": 0.098, "close": 0.1025, "volume": 21386727.39, "close_time": 1772308799999, "quote_volume": 2140873.988604, "trades": 12544, "taker_buy_base": 11848429.51, "taker_buy_quote": 1186107.63366 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1024, "high": 0.1054, "low": 0.102, "close": 0.1041, "volume": 21770684.46, "close_time": 1772323199999, "quote_volume": 2264309.053704, "trades": 16783, "taker_buy_base": 11184147.38, "taker_buy_quote": 1163150.152829 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1042, "high": 0.1081, "low": 0.1026, "close": 0.1065, "volume": 22645310.94, "close_time": 1772337599999, "quote_volume": 2397829.563089, "trades": 10724, "taker_buy_base": 12541266.05, "taker_buy_quote": 1327718.859395 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1042, "close": 0.1058, "volume": 9229420.02, "close_time": 1772351999999, "quote_volume": 972845.517314, "trades": 5228, "taker_buy_base": 3976326.81, "taker_buy_quote": 419305.859728 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1037, "close": 0.1041, "volume": 9466486.87, "close_time": 1772366399999, "quote_volume": 991749.102371, "trades": 4578, "taker_buy_base": 4470800.65, "taker_buy_quote": 468585.628646 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1041, "high": 0.107, "low": 0.1032, "close": 0.1052, "volume": 17445592.8, "close_time": 1772380799999, "quote_volume": 1836072.406123, "trades": 8701, "taker_buy_base": 9788427.81, "taker_buy_quote": 1030196.925441 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1053, "high": 0.1062, "low": 0.1024, "close": 0.1028, "volume": 21536154.43, "close_time": 1772395199999, "quote_volume": 2241242.395368, "trades": 9939, "taker_buy_base": 11192855.9, "taker_buy_quote": 1165702.151393 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1028, "high": 0.1048, "low": 0.1008, "close": 0.1035, "volume": 22325223.34, "close_time": 1772409599999, "quote_volume": 2299050.690405, "trades": 11742, "taker_buy_base": 11173173.13, "taker_buy_quote": 1151172.549993 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1036, "high": 0.1065, "low": 0.1033, "close": 0.1061, "volume": 16564733.76, "close_time": 1772423999999, "quote_volume": 1741450.203732, "trades": 8642, "taker_buy_base": 8932766.58, "taker_buy_quote": 940447.204756 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1062, "high": 0.1073, "low": 0.1026, "close": 0.1033, "volume": 21440072.07, "close_time": 1772438399999, "quote_volume": 2263711.868956, "trades": 10423, "taker_buy_base": 10716022.99, "taker_buy_quote": 1131160.179821 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1032, "high": 0.1048, "low": 0.1019, "close": 0.1041, "volume": 13660907.93, "close_time": 1772452799999, "quote_volume": 1415232.717714, "trades": 7379, "taker_buy_base": 7196972.81, "taker_buy_quote": 746212.448925 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.104, "high": 0.1109, "low": 0.1027, "close": 0.1095, "volume": 34665929.28, "close_time": 1772467199999, "quote_volume": 3709217.635174, "trades": 18190, "taker_buy_base": 18115712.06, "taker_buy_quote": 1937512.470804 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1095, "high": 0.1166, "low": 0.1089, "close": 0.1157, "volume": 61547669.19, "close_time": 1772481599999, "quote_volume": 6987305.032012, "trades": 29950, "taker_buy_base": 31869159.67, "taker_buy_quote": 3617232.51793 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1157, "high": 0.1177, "low": 0.1132, "close": 0.1139, "volume": 26782288.83, "close_time": 1772495999999, "quote_volume": 3088135.558056, "trades": 16081, "taker_buy_base": 12388533.02, "taker_buy_quote": 1429273.891353 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1123, "close": 0.1131, "volume": 15032938.7, "close_time": 1772510399999, "quote_volume": 1703584.031207, "trades": 9090, "taker_buy_base": 6502252.98, "taker_buy_quote": 737349.821823 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1132, "high": 0.1152, "low": 0.1118, "close": 0.1133, "volume": 24031783.69, "close_time": 1772524799999, "quote_volume": 2716173.806875, "trades": 11142, "taker_buy_base": 12162309.68, "taker_buy_quote": 1375170.089975 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1132, "high": 0.114, "low": 0.1081, "close": 0.1092, "volume": 22626523.78, "close_time": 1772539199999, "quote_volume": 2492747.249476, "trades": 12109, "taker_buy_base": 9347174.67, "taker_buy_quote": 1028520.600085 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1091, "high": 0.1107, "low": 0.1072, "close": 0.1091, "volume": 20824754.21, "close_time": 1772553599999, "quote_volume": 2265175.022356, "trades": 13966, "taker_buy_base": 11358445.69, "taker_buy_quote": 1236467.817898 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1091, "high": 0.1132, "low": 0.1088, "close": 0.1107, "volume": 25940812.82, "close_time": 1772567999999, "quote_volume": 2881230.924725, "trades": 15205, "taker_buy_base": 14505250.15, "taker_buy_quote": 1611267.645687 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1108, "high": 0.1119, "low": 0.1088, "close": 0.1112, "volume": 11570547.83, "close_time": 1772582399999, "quote_volume": 1278666.926496, "trades": 7158, "taker_buy_base": 5558616.22, "taker_buy_quote": 614285.330141 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1112, "high": 0.1128, "low": 0.1102, "close": 0.1109, "volume": 13740976.94, "close_time": 1772596799999, "quote_volume": 1532854.210431, "trades": 8672, "taker_buy_base": 6678319.56, "taker_buy_quote": 745253.443721 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.111, "high": 0.1125, "low": 0.1098, "close": 0.1117, "volume": 12238513.09, "close_time": 1772611199999, "quote_volume": 1356672.526154, "trades": 8832, "taker_buy_base": 6388327.49, "taker_buy_quote": 708257.115308 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1117, "high": 0.1198, "low": 0.1114, "close": 0.1159, "volume": 132474468.17, "close_time": 1772625599999, "quote_volume": 15273227.18622, "trades": 47742, "taker_buy_base": 60664115.33, "taker_buy_quote": 6996238.415653 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1159, "high": 0.1196, "low": 0.1145, "close": 0.1195, "volume": 35961672.9, "close_time": 1772639999999, "quote_volume": 4204977.995336, "trades": 23430, "taker_buy_base": 18974138.98, "taker_buy_quote": 2220026.972612 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1161, "close": 0.1186, "volume": 20359118.61, "close_time": 1772654399999, "quote_volume": 2402186.985473, "trades": 16861, "taker_buy_base": 8910088.63, "taker_buy_quote": 1051895.591676 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1185, "high": 0.12, "low": 0.1153, "close": 0.1174, "volume": 16588223.61, "close_time": 1772668799999, "quote_volume": 1951804.877561, "trades": 11965, "taker_buy_base": 7590363.41, "taker_buy_quote": 893496.08335 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1174, "high": 0.1183, "low": 0.1161, "close": 0.1176, "volume": 11062472.81, "close_time": 1772683199999, "quote_volume": 1296565.764829, "trades": 10080, "taker_buy_base": 5471713.84, "taker_buy_quote": 641690.655022 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1175, "high": 0.1191, "low": 0.1156, "close": 0.1168, "volume": 33358037.04, "close_time": 1772697599999, "quote_volume": 3921390.177821, "trades": 19101, "taker_buy_base": 14774038.48, "taker_buy_quote": 1736634.053898 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1169, "high": 0.1189, "low": 0.1155, "close": 0.1159, "volume": 19571384.11, "close_time": 1772711999999, "quote_volume": 2296540.438668, "trades": 13847, "taker_buy_base": 9904498.68, "taker_buy_quote": 1162502.387597 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1158, "high": 0.1175, "low": 0.1145, "close": 0.1153, "volume": 18470839.51, "close_time": 1772726399999, "quote_volume": 2139608.230732, "trades": 17824, "taker_buy_base": 8217899.9, "taker_buy_quote": 952510.815001 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1122, "close": 0.1153, "volume": 22318667.0, "close_time": 1772740799999, "quote_volume": 2540871.150286, "trades": 16848, "taker_buy_base": 10486547.38, "taker_buy_quote": 1194493.832403 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1152, "high": 0.1175, "low": 0.1148, "close": 0.1151, "volume": 15435443.47, "close_time": 1772755199999, "quote_volume": 1789105.606025, "trades": 11054, "taker_buy_base": 8182904.99, "taker_buy_quote": 948616.791453 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1151, "high": 0.1157, "low": 0.1138, "close": 0.1143, "volume": 10933662.33, "close_time": 1772769599999, "quote_volume": 1254961.031724, "trades": 10396, "taker_buy_base": 6398000.82, "taker_buy_quote": 734590.375635 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1142, "high": 0.1163, "low": 0.1122, "close": 0.1158, "volume": 21583470.34, "close_time": 1772783999999, "quote_volume": 2450926.229306, "trades": 14504, "taker_buy_base": 11338049.47, "taker_buy_quote": 1287731.798668 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1128, "close": 0.1129, "volume": 13720088.98, "close_time": 1772798399999, "quote_volume": 1565394.465509, "trades": 10767, "taker_buy_base": 6456150.71, "taker_buy_quote": 736937.94054 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1063, "close": 0.1069, "volume": 47479963.6, "close_time": 1772812799999, "quote_volume": 5207561.706342, "trades": 26317, "taker_buy_base": 23917509.57, "taker_buy_quote": 2618719.447953 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1047, "close": 0.1055, "volume": 17643615.38, "close_time": 1772827199999, "quote_volume": 1868556.510361, "trades": 12960, "taker_buy_base": 9367952.25, "taker_buy_quote": 992208.957484 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1056, "high": 0.1061, "low": 0.104, "close": 0.1048, "volume": 13195761.9, "close_time": 1772841599999, "quote_volume": 1386623.196115, "trades": 8286, "taker_buy_base": 6907508.08, "taker_buy_quote": 726078.946471 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1049, "high": 0.105, "low": 0.1024, "close": 0.1024, "volume": 13134261.84, "close_time": 1772855999999, "quote_volume": 1364804.688844, "trades": 10149, "taker_buy_base": 5071241.5, "taker_buy_quote": 527051.510749 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1009, "close": 0.1014, "volume": 12920463.01, "close_time": 1772870399999, "quote_volume": 1316054.567843, "trades": 9005, "taker_buy_base": 5256939.11, "taker_buy_quote": 535996.475362 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1014, "high": 0.103, "low": 0.1013, "close": 0.1027, "volume": 11577300.21, "close_time": 1772884799999, "quote_volume": 1183420.328629, "trades": 6549, "taker_buy_base": 6273361.88, "taker_buy_quote": 641340.276132 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1, "close": 0.1008, "volume": 25005864.33, "close_time": 1772899199999, "quote_volume": 2535932.404497, "trades": 11999, "taker_buy_base": 8973715.67, "taker_buy_quote": 909683.741484 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1007, "high": 0.1027, "low": 0.1003, "close": 0.1006, "volume": 16434882.77, "close_time": 1772913599999, "quote_volume": 1667179.109979, "trades": 7732, "taker_buy_base": 8330985.32, "taker_buy_quote": 845190.368609 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1007, "high": 0.1014, "low": 0.099, "close": 0.1009, "volume": 10255032.57, "close_time": 1772927999999, "quote_volume": 1029951.577942, "trades": 5730, "taker_buy_base": 4168142.23, "taker_buy_quote": 418984.354629 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0998, "close": 0.1002, "volume": 10700918.71, "close_time": 1772942399999, "quote_volume": 1077091.423664, "trades": 5622, "taker_buy_base": 6005852.74, "taker_buy_quote": 604918.250322 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0987, "close": 0.0998, "volume": 9305907.59, "close_time": 1772956799999, "quote_volume": 927355.663216, "trades": 6817, "taker_buy_base": 3911962.21, "taker_buy_quote": 390055.470417 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0999, "high": 0.1017, "low": 0.0992, "close": 0.1001, "volume": 10082409.48, "close_time": 1772971199999, "quote_volume": 1010538.073613, "trades": 6548, "taker_buy_base": 4263985.05, "taker_buy_quote": 427438.908931 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1, "high": 0.1012, "low": 0.0982, "close": 0.0989, "volume": 13299983.22, "close_time": 1772985599999, "quote_volume": 1321705.546514, "trades": 9490, "taker_buy_base": 6083379.02, "taker_buy_quote": 604635.196579 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0978, "close": 0.0999, "volume": 12204095.35, "close_time": 1772999999999, "quote_volume": 1206264.761281, "trades": 7865, "taker_buy_base": 5653663.21, "taker_buy_quote": 559579.123744 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1, "high": 0.1004, "low": 0.0966, "close": 0.0988, "volume": 22720150.25, "close_time": 1773014399999, "quote_volume": 2244333.671842, "trades": 14328, "taker_buy_base": 10613333.71, "taker_buy_quote": 1048763.59424 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0988, "high": 0.1019, "low": 0.0985, "close": 0.1002, "volume": 12397829.54, "close_time": 1773028799999, "quote_volume": 1243080.122744, "trades": 10912, "taker_buy_base": 7200329.54, "taker_buy_quote": 722304.520831 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1003, "high": 0.1028, "low": 0.0998, "close": 0.1014, "volume": 26369308.86, "close_time": 1773043199999, "quote_volume": 2666145.890459, "trades": 15125, "taker_buy_base": 13528467.13, "taker_buy_quote": 1368233.021084 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1003, "close": 0.1013, "volume": 9944208.77, "close_time": 1773057599999, "quote_volume": 1009806.174271, "trades": 8942, "taker_buy_base": 5496438.08, "taker_buy_quote": 558244.669674 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1013, "high": 0.104, "low": 0.1011, "close": 0.1034, "volume": 19900391.53, "close_time": 1773071999999, "quote_volume": 2046735.522441, "trades": 12030, "taker_buy_base": 9856394.32, "taker_buy_quote": 1013878.651703 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1034, "high": 0.105, "low": 0.1015, "close": 0.1026, "volume": 13508763.22, "close_time": 1773086399999, "quote_volume": 1388336.584128, "trades": 10322, "taker_buy_base": 7202374.97, "taker_buy_quote": 740032.217153 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1007, "close": 0.101, "volume": 15334164.97, "close_time": 1773100799999, "quote_volume": 1561306.082166, "trades": 8746, "taker_buy_base": 7835669.15, "taker_buy_quote": 797906.735311 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.101, "high": 0.1043, "low": 0.1008, "close": 0.1014, "volume": 17632948.14, "close_time": 1773115199999, "quote_volume": 1804205.792438, "trades": 11131, "taker_buy_base": 9840819.62, "taker_buy_quote": 1007411.948044 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1011, "close": 0.1029, "volume": 28717774.14, "close_time": 1773129599999, "quote_volume": 2931517.927886, "trades": 13666, "taker_buy_base": 16380167.63, "taker_buy_quote": 1672566.653087 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1029, "high": 0.1053, "low": 0.1029, "close": 0.1042, "volume": 16954057.01, "close_time": 1773143999999, "quote_volume": 1765023.286434, "trades": 10560, "taker_buy_base": 8045714.94, "taker_buy_quote": 838079.132872 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1041, "high": 0.1067, "low": 0.1021, "close": 0.1062, "volume": 26158185.25, "close_time": 1773158399999, "quote_volume": 2732440.995097, "trades": 19082, "taker_buy_base": 12000453.07, "taker_buy_quote": 1255311.37544 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1026, "close": 0.103, "volume": 24563452.43, "close_time": 1773172799999, "quote_volume": 2579959.358273, "trades": 18315, "taker_buy_base": 10086259.93, "taker_buy_quote": 1061070.296484 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.103, "high": 0.1043, "low": 0.1021, "close": 0.103, "volume": 9601471.75, "close_time": 1773187199999, "quote_volume": 990028.830023, "trades": 6858, "taker_buy_base": 4243274.26, "taker_buy_quote": 438077.647334 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.103, "high": 0.1033, "low": 0.1019, "close": 0.1025, "volume": 10105798.5, "close_time": 1773201599999, "quote_volume": 1037694.394534, "trades": 6008, "taker_buy_base": 5006411.6, "taker_buy_quote": 514154.524071 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1025, "high": 0.103, "low": 0.1009, "close": 0.1013, "volume": 18657241.32, "close_time": 1773215999999, "quote_volume": 1900554.155733, "trades": 10561, "taker_buy_base": 8526697.44, "taker_buy_quote": 869299.932578 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1013, "high": 0.1029, "low": 0.1008, "close": 0.1024, "volume": 10586528.24, "close_time": 1773230399999, "quote_volume": 1076053.290761, "trades": 6305, "taker_buy_base": 4886198.69, "taker_buy_quote": 496986.737963 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1024, "high": 0.1069, "low": 0.1021, "close": 0.1046, "volume": 35304199.29, "close_time": 1773244799999, "quote_volume": 3702144.319048, "trades": 23675, "taker_buy_base": 15883116.06, "taker_buy_quote": 1665867.534682 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1046, "high": 0.1062, "low": 0.104, "close": 0.1057, "volume": 16397094.84, "close_time": 1773259199999, "quote_volume": 1723346.358984, "trades": 11061, "taker_buy_base": 7193097.91, "taker_buy_quote": 756433.170845 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1056, "high": 0.106, "low": 0.1044, "close": 0.1048, "volume": 8583804.95, "close_time": 1773273599999, "quote_volume": 903693.29656, "trades": 6426, "taker_buy_base": 4021373.33, "taker_buy_quote": 423450.326244 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1037, "close": 0.1037, "volume": 12681294.08, "close_time": 1773287999999, "quote_volume": 1329564.231025, "trades": 7000, "taker_buy_base": 5702147.63, "taker_buy_quote": 598005.381827 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1037, "high": 0.1048, "low": 0.1033, "close": 0.1042, "volume": 19948837.43, "close_time": 1773302399999, "quote_volume": 2076808.715742, "trades": 9618, "taker_buy_base": 10220864.65, "taker_buy_quote": 1063900.34724 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1043, "high": 0.1055, "low": 0.1038, "close": 0.1041, "volume": 20035229.5, "close_time": 1773316799999, "quote_volume": 2096100.158888, "trades": 9890, "taker_buy_base": 9440621.9, "taker_buy_quote": 988177.280065 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1041, "high": 0.1056, "low": 0.1025, "close": 0.1053, "volume": 17084676.11, "close_time": 1773331199999, "quote_volume": 1782532.236892, "trades": 11465, "taker_buy_base": 8070305.55, "taker_buy_quote": 842878.353456 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1045, "close": 0.1062, "volume": 18633316.21, "close_time": 1773345599999, "quote_volume": 1969331.310912, "trades": 12503, "taker_buy_base": 7931352.32, "taker_buy_quote": 838532.856072 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1062, "high": 0.1075, "low": 0.1052, "close": 0.1064, "volume": 12506891.1, "close_time": 1773359999999, "quote_volume": 1330076.526617, "trades": 7172, "taker_buy_base": 6265637.98, "taker_buy_quote": 666614.562452 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1064, "high": 0.1122, "low": 0.1063, "close": 0.1117, "volume": 24510462.64, "close_time": 1773374399999, "quote_volume": 2677773.224026, "trades": 17541, "taker_buy_base": 12119251.35, "taker_buy_quote": 1324652.968341 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1116, "high": 0.1132, "low": 0.1109, "close": 0.1122, "volume": 19811418.38, "close_time": 1773388799999, "quote_volume": 2213091.277094, "trades": 10886, "taker_buy_base": 10272655.63, "taker_buy_quote": 1147500.92155 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1122, "high": 0.1149, "low": 0.1116, "close": 0.1135, "volume": 30614845.41, "close_time": 1773403199999, "quote_volume": 3478117.471048, "trades": 15610, "taker_buy_base": 14285905.32, "taker_buy_quote": 1623717.371652 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1136, "high": 0.1164, "low": 0.1115, "close": 0.1121, "volume": 39018200.39, "close_time": 1773417599999, "quote_volume": 4434956.157888, "trades": 22736, "taker_buy_base": 19110097.94, "taker_buy_quote": 2175820.678833 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1088, "close": 0.1091, "volume": 22901169.09, "close_time": 1773431999999, "quote_volume": 2528942.323901, "trades": 13864, "taker_buy_base": 9495139.88, "taker_buy_quote": 1050028.362346 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1079, "close": 0.1087, "volume": 7827574.31, "close_time": 1773446399999, "quote_volume": 852006.681981, "trades": 5427, "taker_buy_base": 3855922.48, "taker_buy_quote": 419923.016628 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1086, "high": 0.11, "low": 0.1073, "close": 0.1097, "volume": 11417891.65, "close_time": 1773460799999, "quote_volume": 1238298.221637, "trades": 6167, "taker_buy_base": 6149188.82, "taker_buy_quote": 667170.145611 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1096, "high": 0.1105, "low": 0.1071, "close": 0.1074, "volume": 11586824.99, "close_time": 1773475199999, "quote_volume": 1258671.600848, "trades": 5487, "taker_buy_base": 5326244.73, "taker_buy_quote": 579202.054621 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1073, "high": 0.108, "low": 0.1067, "close": 0.1072, "volume": 6757432.89, "close_time": 1773489599999, "quote_volume": 724496.497453, "trades": 4842, "taker_buy_base": 3220571.33, "taker_buy_quote": 345452.494098 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1072, "high": 0.1084, "low": 0.1066, "close": 0.1077, "volume": 6554901.49, "close_time": 1773503999999, "quote_volume": 704936.578954, "trades": 4417, "taker_buy_base": 3456518.67, "taker_buy_quote": 371908.082511 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1067, "close": 0.1068, "volume": 7649007.77, "close_time": 1773518399999, "quote_volume": 825528.128324, "trades": 4299, "taker_buy_base": 3639482.54, "taker_buy_quote": 392939.87056 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1068, "high": 0.1083, "low": 0.1063, "close": 0.108, "volume": 7523219.52, "close_time": 1773532799999, "quote_volume": 807513.326475, "trades": 4354, "taker_buy_base": 3783075.87, "taker_buy_quote": 406201.134319 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.108, "high": 0.1103, "low": 0.1071, "close": 0.1092, "volume": 13971874.75, "close_time": 1773547199999, "quote_volume": 1522126.968006, "trades": 6696, "taker_buy_base": 7150891.73, "taker_buy_quote": 778830.883482 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1078, "close": 0.1084, "volume": 7082788.67, "close_time": 1773561599999, "quote_volume": 769923.170583, "trades": 4787, "taker_buy_base": 3750067.99, "taker_buy_quote": 407654.770789 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1082, "close": 0.1088, "volume": 5021009.9, "close_time": 1773575999999, "quote_volume": 545716.732438, "trades": 2904, "taker_buy_base": 2866578.53, "taker_buy_quote": 311544.67658 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1073, "close": 0.108, "volume": 11229384.63, "close_time": 1773590399999, "quote_volume": 1216427.010284, "trades": 7113, "taker_buy_base": 5783043.87, "taker_buy_quote": 626431.988293 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.108, "high": 0.1092, "low": 0.1076, "close": 0.1089, "volume": 8864271.92, "close_time": 1773604799999, "quote_volume": 960502.122628, "trades": 5771, "taker_buy_base": 5088169.42, "taker_buy_quote": 551533.668332 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1089, "high": 0.1115, "low": 0.1085, "close": 0.1104, "volume": 23057702.79, "close_time": 1773619199999, "quote_volume": 2541060.975507, "trades": 13169, "taker_buy_base": 12323994.9, "taker_buy_quote": 1358164.803105 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1105, "high": 0.1137, "low": 0.11, "close": 0.1126, "volume": 19287185.02, "close_time": 1773633599999, "quote_volume": 2149622.569982, "trades": 12402, "taker_buy_base": 10726947.9, "taker_buy_quote": 1195123.178711 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1126, "high": 0.1178, "low": 0.1126, "close": 0.1171, "volume": 51493144.69, "close_time": 1773647999999, "quote_volume": 5931442.320321, "trades": 21808, "taker_buy_base": 27837976.48, "taker_buy_quote": 3205471.081063 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1172, "high": 0.1185, "low": 0.1152, "close": 0.1152, "volume": 30718385.11, "close_time": 1773662399999, "quote_volume": 3588198.052597, "trades": 15046, "taker_buy_base": 14727388.15, "taker_buy_quote": 1722213.187666 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1152, "high": 0.118, "low": 0.1148, "close": 0.1171, "volume": 33502591.41, "close_time": 1773676799999, "quote_volume": 3901347.447849, "trades": 18304, "taker_buy_base": 17728076.16, "taker_buy_quote": 2064471.837858 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1171, "high": 0.119, "low": 0.1167, "close": 0.1183, "volume": 18600372.73, "close_time": 1773691199999, "quote_volume": 2198087.68689, "trades": 12352, "taker_buy_base": 10531990.89, "taker_buy_quote": 1244712.590634 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1183, "high": 0.1206, "low": 0.118, "close": 0.1196, "volume": 15642842.19, "close_time": 1773705599999, "quote_volume": 1866656.170238, "trades": 10525, "taker_buy_base": 8822682.13, "taker_buy_quote": 1052849.268297 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1196, "high": 0.1201, "low": 0.1166, "close": 0.1171, "volume": 25188043.12, "close_time": 1773719999999, "quote_volume": 2985560.826485, "trades": 17176, "taker_buy_base": 11912307.49, "taker_buy_quote": 1413547.827406 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1146, "close": 0.1171, "volume": 22604888.88, "close_time": 1773734399999, "quote_volume": 2623248.837308, "trades": 12031, "taker_buy_base": 10578786.03, "taker_buy_quote": 1227601.259809 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1171, "high": 0.1177, "low": 0.1159, "close": 0.1165, "volume": 14964146.41, "close_time": 1773748799999, "quote_volume": 1746753.680209, "trades": 8464, "taker_buy_base": 6781309.42, "taker_buy_quote": 791636.593491 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1165, "high": 0.1174, "low": 0.115, "close": 0.1161, "volume": 21318004.08, "close_time": 1773763199999, "quote_volume": 2473029.368886, "trades": 13799, "taker_buy_base": 10551931.02, "taker_buy_quote": 1224538.767588 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1161, "high": 0.1173, "low": 0.1156, "close": 0.1161, "volume": 10275957.55, "close_time": 1773777599999, "quote_volume": 1197203.273562, "trades": 6409, "taker_buy_base": 5040247.09, "taker_buy_quote": 587303.948927 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1161, "high": 0.1189, "low": 0.1159, "close": 0.1167, "volume": 14058470.12, "close_time": 1773791999999, "quote_volume": 1654497.925643, "trades": 6013, "taker_buy_base": 7312008.25, "taker_buy_quote": 860856.533443 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1167, "high": 0.1178, "low": 0.1152, "close": 0.1169, "volume": 14151186.98, "close_time": 1773806399999, "quote_volume": 1649133.947396, "trades": 6734, "taker_buy_base": 7165719.1, "taker_buy_quote": 835454.082707 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1169, "high": 0.1175, "low": 0.1145, "close": 0.1154, "volume": 17354797.72, "close_time": 1773820799999, "quote_volume": 2012100.686257, "trades": 8676, "taker_buy_base": 7321548.98, "taker_buy_quote": 848930.111777 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1153, "high": 0.1162, "low": 0.1118, "close": 0.1122, "volume": 23939187.64, "close_time": 1773835199999, "quote_volume": 2730523.038718, "trades": 10810, "taker_buy_base": 10897489.61, "taker_buy_quote": 1244795.193356 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1069, "close": 0.1077, "volume": 43333505.67, "close_time": 1773849599999, "quote_volume": 4740611.98404, "trades": 19295, "taker_buy_base": 19925932.1, "taker_buy_quote": 2176720.037102 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1076, "high": 0.1096, "low": 0.107, "close": 0.1076, "volume": 23482871.76, "close_time": 1773863999999, "quote_volume": 2540044.331847, "trades": 12536, "taker_buy_base": 12254537.96, "taker_buy_quote": 1325763.286059 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1077, "high": 0.109, "low": 0.1068, "close": 0.1083, "volume": 11664348.63, "close_time": 1773878399999, "quote_volume": 1260839.434065, "trades": 5756, "taker_buy_base": 6269162.08, "taker_buy_quote": 677843.257083 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1071, "close": 0.1075, "volume": 12908169.65, "close_time": 1773892799999, "quote_volume": 1393432.320675, "trades": 5756, "taker_buy_base": 7110539.31, "taker_buy_quote": 767535.779521 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1074, "high": 0.1076, "low": 0.104, "close": 0.1045, "volume": 17635488.68, "close_time": 1773907199999, "quote_volume": 1861909.629849, "trades": 8535, "taker_buy_base": 7306760.05, "taker_buy_quote": 771278.016857 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1045, "high": 0.1056, "low": 0.103, "close": 0.1034, "volume": 15142897.45, "close_time": 1773921599999, "quote_volume": 1579319.532017, "trades": 7236, "taker_buy_base": 7932739.26, "taker_buy_quote": 828077.166788 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1007, "close": 0.1019, "volume": 28444816.77, "close_time": 1773935999999, "quote_volume": 2905659.615161, "trades": 13683, "taker_buy_base": 13771417.74, "taker_buy_quote": 1406891.325186 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1018, "high": 0.1035, "low": 0.1007, "close": 0.1026, "volume": 15747833.33, "close_time": 1773950399999, "quote_volume": 1607230.53408, "trades": 8678, "taker_buy_base": 8224114.19, "taker_buy_quote": 839633.357046 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1026, "high": 0.104, "low": 0.1025, "close": 0.103, "volume": 11720617.61, "close_time": 1773964799999, "quote_volume": 1209355.513365, "trades": 4899, "taker_buy_base": 6096290.74, "taker_buy_quote": 629080.521727 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1031, "high": 0.1048, "low": 0.103, "close": 0.1043, "volume": 13774310.05, "close_time": 1773979199999, "quote_volume": 1431682.604572, "trades": 5079, "taker_buy_base": 7452950.59, "taker_buy_quote": 774877.216151 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1044, "high": 0.1062, "low": 0.1041, "close": 0.1053, "volume": 16269635.66, "close_time": 1773993599999, "quote_volume": 1712997.306538, "trades": 8861, "taker_buy_base": 7943833.88, "taker_buy_quote": 836458.439387 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1053, "high": 0.1065, "low": 0.1038, "close": 0.1042, "volume": 14777678.99, "close_time": 1774007999999, "quote_volume": 1549793.128602, "trades": 7336, "taker_buy_base": 7539074.47, "taker_buy_quote": 790678.499193 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1009, "close": 0.1023, "volume": 29393379.08, "close_time": 1774022399999, "quote_volume": 3018963.335668, "trades": 11257, "taker_buy_base": 16003358.84, "taker_buy_quote": 1641691.277323 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1003, "close": 0.1013, "volume": 13305101.79, "close_time": 1774036799999, "quote_volume": 1352656.629518, "trades": 7614, "taker_buy_base": 6913040.2, "taker_buy_quote": 702815.936878 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1013, "high": 0.1034, "low": 0.1006, "close": 0.102, "volume": 10813016.04, "close_time": 1774051199999, "quote_volume": 1102561.30233, "trades": 4790, "taker_buy_base": 5157011.32, "taker_buy_quote": 525783.403861 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.102, "high": 0.1026, "low": 0.1016, "close": 0.1024, "volume": 8579989.52, "close_time": 1774065599999, "quote_volume": 876481.911853, "trades": 4404, "taker_buy_base": 4749810.81, "taker_buy_quote": 485338.712325 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1019, "close": 0.1021, "volume": 13433365.78, "close_time": 1774079999999, "quote_volume": 1374782.165916, "trades": 4605, "taker_buy_base": 6220076.89, "taker_buy_quote": 637010.855989 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1011, "close": 0.1012, "volume": 5070570.06, "close_time": 1774094399999, "quote_volume": 515776.939715, "trades": 2126, "taker_buy_base": 2585712.13, "taker_buy_quote": 263192.255795 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1008, "close": 0.1022, "volume": 9871712.85, "close_time": 1774108799999, "quote_volume": 999958.903746, "trades": 3549, "taker_buy_base": 5190402.37, "taker_buy_quote": 526026.130419 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1011, "close": 0.1016, "volume": 6582103.92, "close_time": 1774123199999, "quote_volume": 667916.449465, "trades": 2203, "taker_buy_base": 3240949.23, "taker_buy_quote": 328907.643109 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1015, "high": 0.1027, "low": 0.0984, "close": 0.0991, "volume": 19759600.86, "close_time": 1774137599999, "quote_volume": 1986684.869485, "trades": 7762, "taker_buy_base": 9237120.9, "taker_buy_quote": 929465.607606 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0991, "high": 0.1003, "low": 0.0965, "close": 0.0992, "volume": 27401774.57, "close_time": 1774151999999, "quote_volume": 2694682.522977, "trades": 15605, "taker_buy_base": 13894183.27, "taker_buy_quote": 1367366.449721 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0985, "close": 0.0987, "volume": 7492730.48, "close_time": 1774166399999, "quote_volume": 744741.079918, "trades": 3893, "taker_buy_base": 3672200.88, "taker_buy_quote": 365120.031244 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0971, "close": 0.0973, "volume": 12288632.16, "close_time": 1774180799999, "quote_volume": 1203806.855801, "trades": 5541, "taker_buy_base": 5302473.99, "taker_buy_quote": 519429.036782 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0974, "high": 0.0986, "low": 0.0973, "close": 0.0979, "volume": 10156765.04, "close_time": 1774195199999, "quote_volume": 995242.632131, "trades": 4615, "taker_buy_base": 4889097.94, "taker_buy_quote": 479217.434314 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.098, "high": 0.0981, "low": 0.095, "close": 0.0956, "volume": 16337729.74, "close_time": 1774209599999, "quote_volume": 1574439.9374, "trades": 6591, "taker_buy_base": 6334338.21, "taker_buy_quote": 611127.641673 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0938, "close": 0.0955, "volume": 19721021.64, "close_time": 1774223999999, "quote_volume": 1875185.64804, "trades": 8336, "taker_buy_base": 10457084.28, "taker_buy_quote": 994809.893816 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0955, "high": 0.0974, "low": 0.0953, "close": 0.0963, "volume": 9385013.63, "close_time": 1774238399999, "quote_volume": 903755.00984, "trades": 6434, "taker_buy_base": 4183287.98, "taker_buy_quote": 403020.851383 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0942, "close": 0.0946, "volume": 12165984.59, "close_time": 1774252799999, "quote_volume": 1166416.677003, "trades": 7368, "taker_buy_base": 5975673.0, "taker_buy_quote": 573128.731634 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0947, "high": 0.0988, "low": 0.0925, "close": 0.0958, "volume": 98067847.68, "close_time": 1774267199999, "quote_volume": 9461875.867719, "trades": 31000, "taker_buy_base": 49066693.22, "taker_buy_quote": 4738323.483661 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0958, "high": 0.0976, "low": 0.0931, "close": 0.0934, "volume": 57462938.2, "close_time": 1774281599999, "quote_volume": 5492189.582456, "trades": 24328, "taker_buy_base": 28806117.64, "taker_buy_quote": 2756181.921343 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0918, "close": 0.0931, "volume": 45600107.33, "close_time": 1774295999999, "quote_volume": 4247429.49399, "trades": 15774, "taker_buy_base": 23597022.71, "taker_buy_quote": 2198357.758342 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0932, "high": 0.0952, "low": 0.0922, "close": 0.0937, "volume": 27753680.25, "close_time": 1774310399999, "quote_volume": 2599950.445123, "trades": 9260, "taker_buy_base": 13938068.98, "taker_buy_quote": 1306642.543126 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0912, "close": 0.0926, "volume": 26312773.47, "close_time": 1774324799999, "quote_volume": 2432846.156993, "trades": 9746, "taker_buy_base": 12300179.82, "taker_buy_quote": 1137719.448756 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0925, "high": 0.0942, "low": 0.0912, "close": 0.0942, "volume": 41427720.28, "close_time": 1774339199999, "quote_volume": 3822554.646558, "trades": 12639, "taker_buy_base": 20884317.02, "taker_buy_quote": 1927950.598485 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0942, "high": 0.0956, "low": 0.0935, "close": 0.0952, "volume": 27449077.64, "close_time": 1774353599999, "quote_volume": 2594911.959254, "trades": 8029, "taker_buy_base": 14114772.73, "taker_buy_quote": 1334636.602521 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0915, "close": 0.0923, "volume": 33788777.71, "close_time": 1774367999999, "quote_volume": 3147020.621715, "trades": 14429, "taker_buy_base": 17297191.52, "taker_buy_quote": 1610796.969121 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0922, "high": 0.0937, "low": 0.0916, "close": 0.0924, "volume": 25110283.42, "close_time": 1774382399999, "quote_volume": 2324724.208142, "trades": 10203, "taker_buy_base": 11273334.86, "taker_buy_quote": 1043773.204295 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0924, "high": 0.0962, "low": 0.0922, "close": 0.0953, "volume": 25524214.55, "close_time": 1774396799999, "quote_volume": 2425634.510503, "trades": 9632, "taker_buy_base": 12990203.65, "taker_buy_quote": 1234369.271301 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0939, "close": 0.0947, "volume": 18222864.69, "close_time": 1774411199999, "quote_volume": 1726993.344796, "trades": 6019, "taker_buy_base": 8307747.54, "taker_buy_quote": 787673.84367 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0939, "close": 0.0949, "volume": 14723089.02, "close_time": 1774425599999, "quote_volume": 1393212.424652, "trades": 5294, "taker_buy_base": 7585802.43, "taker_buy_quote": 718050.393157 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.095, "high": 0.0977, "low": 0.095, "close": 0.0974, "volume": 26724462.76, "close_time": 1774439999999, "quote_volume": 2580971.525122, "trades": 8034, "taker_buy_base": 14325367.05, "taker_buy_quote": 1383070.46098 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0974, "high": 0.1009, "low": 0.0974, "close": 0.099, "volume": 69671027.69, "close_time": 1774454399999, "quote_volume": 6918451.310041, "trades": 19477, "taker_buy_base": 34873964.69, "taker_buy_quote": 3464020.07008 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.099, "high": 0.1039, "low": 0.0978, "close": 0.1022, "volume": 51255202.54, "close_time": 1774468799999, "quote_volume": 5181437.646766, "trades": 21093, "taker_buy_base": 25992200.98, "taker_buy_quote": 2629122.642039 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1023, "high": 0.105, "low": 0.0996, "close": 0.1043, "volume": 52417236.27, "close_time": 1774483199999, "quote_volume": 5371614.640551, "trades": 16763, "taker_buy_base": 25283959.35, "taker_buy_quote": 2593712.349507 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1043, "high": 0.1099, "low": 0.1029, "close": 0.105, "volume": 92642416.64, "close_time": 1774497599999, "quote_volume": 9929207.936531, "trades": 31457, "taker_buy_base": 44908733.56, "taker_buy_quote": 4812233.288291 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1004, "close": 0.1015, "volume": 49010101.09, "close_time": 1774511999999, "quote_volume": 5059086.454046, "trades": 17025, "taker_buy_base": 22908592.5, "taker_buy_quote": 2364170.342241 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1016, "high": 0.1022, "low": 0.0982, "close": 0.0983, "volume": 36307117.41, "close_time": 1774526399999, "quote_volume": 3614252.834955, "trades": 13031, "taker_buy_base": 15439436.38, "taker_buy_quote": 1537281.467906 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0972, "close": 0.0974, "volume": 27967529.81, "close_time": 1774540799999, "quote_volume": 2748266.271142, "trades": 11431, "taker_buy_base": 14461648.4, "taker_buy_quote": 1421541.56526 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0973, "high": 0.098, "low": 0.0955, "close": 0.0956, "volume": 20650236.8, "close_time": 1774555199999, "quote_volume": 1999557.43093, "trades": 9058, "taker_buy_base": 10097581.83, "taker_buy_quote": 977933.196502 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0956, "high": 0.098, "low": 0.0953, "close": 0.0967, "volume": 22796369.29, "close_time": 1774569599999, "quote_volume": 2208346.934413, "trades": 10279, "taker_buy_base": 12116857.74, "taker_buy_quote": 1173556.170103 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0967, "high": 0.0992, "low": 0.0966, "close": 0.0986, "volume": 13526724.62, "close_time": 1774583999999, "quote_volume": 1326332.899299, "trades": 6089, "taker_buy_base": 7264610.84, "taker_buy_quote": 712198.523497 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0985, "high": 0.0996, "low": 0.0975, "close": 0.0983, "volume": 21985089.23, "close_time": 1774598399999, "quote_volume": 2164120.861645, "trades": 7794, "taker_buy_base": 10018560.19, "taker_buy_quote": 987082.345882 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0926, "close": 0.0934, "volume": 36137341.99, "close_time": 1774612799999, "quote_volume": 3441186.025499, "trades": 15594, "taker_buy_base": 16654896.7, "taker_buy_quote": 1583454.500349 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0933, "high": 0.0941, "low": 0.092, "close": 0.0929, "volume": 22078731.05, "close_time": 1774627199999, "quote_volume": 2052756.533979, "trades": 10814, "taker_buy_base": 11504445.95, "taker_buy_quote": 1070069.945392 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0897, "close": 0.0904, "volume": 28192904.88, "close_time": 1774641599999, "quote_volume": 2564161.234962, "trades": 11842, "taker_buy_base": 12862606.82, "taker_buy_quote": 1170217.261867 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0885, "close": 0.0891, "volume": 19093238.0, "close_time": 1774655999999, "quote_volume": 1707569.415754, "trades": 8707, "taker_buy_base": 10067506.76, "taker_buy_quote": 900759.872937 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0891, "high": 0.09, "low": 0.0879, "close": 0.0892, "volume": 19426503.71, "close_time": 1774670399999, "quote_volume": 1725767.434777, "trades": 7240, "taker_buy_base": 9122411.01, "taker_buy_quote": 811241.129685 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0893, "high": 0.0916, "low": 0.0885, "close": 0.0915, "volume": 10998448.69, "close_time": 1774684799999, "quote_volume": 989894.097773, "trades": 4951, "taker_buy_base": 5223610.65, "taker_buy_quote": 470235.198855 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0915, "high": 0.0926, "low": 0.0907, "close": 0.0912, "volume": 14085750.18, "close_time": 1774699199999, "quote_volume": 1291836.730647, "trades": 7544, "taker_buy_base": 7122653.59, "taker_buy_quote": 653292.949596 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0912, "high": 0.0937, "low": 0.0899, "close": 0.0927, "volume": 31211627.68, "close_time": 1774713599999, "quote_volume": 2854996.750027, "trades": 34697, "taker_buy_base": 15222226.36, "taker_buy_quote": 1392989.516611 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0927, "high": 0.095, "low": 0.0923, "close": 0.0936, "volume": 18377083.77, "close_time": 1774727999999, "quote_volume": 1714253.502107, "trades": 7231, "taker_buy_base": 9651900.38, "taker_buy_quote": 900785.420321 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0935, "high": 0.094, "low": 0.0901, "close": 0.0906, "volume": 16425878.27, "close_time": 1774742399999, "quote_volume": 1509712.356805, "trades": 7479, "taker_buy_base": 7946973.46, "taker_buy_quote": 730221.167771 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0905, "high": 0.0916, "low": 0.09, "close": 0.0911, "volume": 9743837.19, "close_time": 1774756799999, "quote_volume": 885641.025367, "trades": 4628, "taker_buy_base": 5436200.41, "taker_buy_quote": 494170.262104 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0911, "high": 0.0912, "low": 0.09, "close": 0.0904, "volume": 6124446.54, "close_time": 1774771199999, "quote_volume": 555215.794555, "trades": 3435, "taker_buy_base": 3062482.48, "taker_buy_quote": 277742.37412 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0903, "high": 0.0921, "low": 0.0898, "close": 0.0916, "volume": 8481908.27, "close_time": 1774785599999, "quote_volume": 770541.949814, "trades": 4105, "taker_buy_base": 4090552.31, "taker_buy_quote": 371925.954635 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0897, "close": 0.0903, "volume": 11604924.09, "close_time": 1774799999999, "quote_volume": 1048110.20676, "trades": 6134, "taker_buy_base": 5950548.68, "taker_buy_quote": 537590.417973 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0893, "close": 0.0899, "volume": 9088842.89, "close_time": 1774814399999, "quote_volume": 819333.834167, "trades": 4102, "taker_buy_base": 4274205.09, "taker_buy_quote": 385678.8794 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.09, "high": 0.0913, "low": 0.0866, "close": 0.0898, "volume": 22299288.83, "close_time": 1774828799999, "quote_volume": 1981763.185849, "trades": 9357, "taker_buy_base": 10104631.86, "taker_buy_quote": 897541.639571 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0899, "high": 0.0928, "low": 0.0898, "close": 0.0916, "volume": 15304249.01, "close_time": 1774843199999, "quote_volume": 1397297.534737, "trades": 8164, "taker_buy_base": 8207409.17, "taker_buy_quote": 749629.326304 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0916, "high": 0.0926, "low": 0.0905, "close": 0.0911, "volume": 11558675.02, "close_time": 1774857599999, "quote_volume": 1056857.263262, "trades": 5158, "taker_buy_base": 5805258.28, "taker_buy_quote": 530975.776049 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0912, "high": 0.0924, "low": 0.0907, "close": 0.0919, "volume": 16929788.9, "close_time": 1774871999999, "quote_volume": 1548013.263056, "trades": 6156, "taker_buy_base": 8596460.46, "taker_buy_quote": 786306.980534 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0919, "high": 0.0938, "low": 0.0914, "close": 0.0932, "volume": 23761275.52, "close_time": 1774886399999, "quote_volume": 2197203.427672, "trades": 37085, "taker_buy_base": 12035265.4, "taker_buy_quote": 1113238.880424 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0898, "close": 0.0909, "volume": 16988876.16, "close_time": 1774900799999, "quote_volume": 1550447.172244, "trades": 19793, "taker_buy_base": 6602089.33, "taker_buy_quote": 602500.297568 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0909, "high": 0.0934, "low": 0.0908, "close": 0.0912, "volume": 11672061.31, "close_time": 1774915199999, "quote_volume": 1073507.681163, "trades": 33812, "taker_buy_base": 5519033.1, "taker_buy_quote": 507473.579713 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0913, "high": 0.0941, "low": 0.091, "close": 0.0928, "volume": 18963261.66, "close_time": 1774929599999, "quote_volume": 1763649.517496, "trades": 36830, "taker_buy_base": 8565839.11, "taker_buy_quote": 796637.639082 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0929, "high": 0.093, "low": 0.0914, "close": 0.0926, "volume": 12373746.89, "close_time": 1774943999999, "quote_volume": 1138864.895347, "trades": 20715, "taker_buy_base": 6254896.53, "taker_buy_quote": 575837.7394 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0925, "high": 0.093, "low": 0.0897, "close": 0.0912, "volume": 22878528.5, "close_time": 1774958399999, "quote_volume": 2079158.115536, "trades": 8865, "taker_buy_base": 11342680.0, "taker_buy_quote": 1031449.121879 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0912, "high": 0.0925, "low": 0.0895, "close": 0.0895, "volume": 16381786.35, "close_time": 1774972799999, "quote_volume": 1491183.121638, "trades": 8381, "taker_buy_base": 7865894.88, "taker_buy_quote": 716470.33321 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0895, "high": 0.0926, "low": 0.0893, "close": 0.0911, "volume": 20189251.64, "close_time": 1774987199999, "quote_volume": 1839907.61814, "trades": 9547, "taker_buy_base": 10353682.93, "taker_buy_quote": 943976.778673 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0899, "close": 0.091, "volume": 11506204.14, "close_time": 1775001599999, "quote_volume": 1042287.169994, "trades": 4929, "taker_buy_base": 5314113.06, "taker_buy_quote": 481251.558896 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.091, "high": 0.0918, "low": 0.0893, "close": 0.0914, "volume": 19826465.59, "close_time": 1775015999999, "quote_volume": 1791227.540465, "trades": 5851, "taker_buy_base": 11881297.87, "taker_buy_quote": 1073096.15118 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0913, "high": 0.0938, "low": 0.0911, "close": 0.0929, "volume": 26705253.25, "close_time": 1775030399999, "quote_volume": 2474178.397386, "trades": 9461, "taker_buy_base": 10967303.01, "taker_buy_quote": 1016200.09076 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.093, "high": 0.0936, "low": 0.0906, "close": 0.0906, "volume": 24262497.01, "close_time": 1775044799999, "quote_volume": 2233706.548356, "trades": 7755, "taker_buy_base": 10421006.65, "taker_buy_quote": 959426.919629 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0906, "high": 0.0923, "low": 0.0895, "close": 0.0906, "volume": 36979612.4, "close_time": 1775059199999, "quote_volume": 3350112.320571, "trades": 12429, "taker_buy_base": 19893301.14, "taker_buy_quote": 1802608.803045 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0906, "high": 0.0926, "low": 0.0897, "close": 0.0906, "volume": 26893179.78, "close_time": 1775073599999, "quote_volume": 2448220.610284, "trades": 7622, "taker_buy_base": 14658454.44, "taker_buy_quote": 1335247.684584 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0898, "close": 0.0902, "volume": 13370015.76, "close_time": 1775087999999, "quote_volume": 1208805.948158, "trades": 4493, "taker_buy_base": 6627695.33, "taker_buy_quote": 599307.602421 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0842, "close": 0.0846, "volume": 48702659.43, "close_time": 1775102399999, "quote_volume": 4242676.53343, "trades": 18626, "taker_buy_base": 22310863.95, "taker_buy_quote": 1946368.119013 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0845, "high": 0.0854, "low": 0.0822, "close": 0.0826, "volume": 47531849.96, "close_time": 1775116799999, "quote_volume": 3983897.194064, "trades": 15417, "taker_buy_base": 24459223.35, "taker_buy_quote": 2051165.93408 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0808, "close": 0.082, "volume": 45488299.71, "close_time": 1775131199999, "quote_volume": 3716854.402495, "trades": 12695, "taker_buy_base": 22617827.02, "taker_buy_quote": 1848140.60263 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.082, "high": 0.0822, "low": 0.0789, "close": 0.0795, "volume": 52287193.23, "close_time": 1775145599999, "quote_volume": 4203750.030677, "trades": 14983, "taker_buy_base": 24961800.74, "taker_buy_quote": 2009495.660997 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0795, "high": 0.0825, "low": 0.0792, "close": 0.0808, "volume": 36816969.71, "close_time": 1775159999999, "quote_volume": 2976148.110703, "trades": 11658, "taker_buy_base": 19488811.57, "taker_buy_quote": 1576107.155102 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0805, "close": 0.0812, "volume": 14843378.25, "close_time": 1775174399999, "quote_volume": 1203349.364294, "trades": 5568, "taker_buy_base": 8614984.21, "taker_buy_quote": 698519.866063 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0807, "close": 0.0809, "volume": 14855542.56, "close_time": 1775188799999, "quote_volume": 1207485.299974, "trades": 5477, "taker_buy_base": 7622735.83, "taker_buy_quote": 619784.27236 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0809, "high": 0.0826, "low": 0.0806, "close": 0.0818, "volume": 22716414.62, "close_time": 1775203199999, "quote_volume": 1858859.85621, "trades": 7517, "taker_buy_base": 11388639.5, "taker_buy_quote": 931886.827788 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0812, "close": 0.082, "volume": 11984493.28, "close_time": 1775217599999, "quote_volume": 981646.747313, "trades": 4778, "taker_buy_base": 5938591.57, "taker_buy_quote": 486826.49598 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.082, "high": 0.0829, "low": 0.0806, "close": 0.0806, "volume": 20895498.15, "close_time": 1775231999999, "quote_volume": 1712033.667233, "trades": 6869, "taker_buy_base": 9724594.4, "taker_buy_quote": 796991.319432 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0806, "high": 0.0815, "low": 0.0797, "close": 0.0803, "volume": 9347580.17, "close_time": 1775246399999, "quote_volume": 752957.369862, "trades": 4608, "taker_buy_base": 4858900.29, "taker_buy_quote": 391328.910992 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0787, "close": 0.0797, "volume": 17984204.99, "close_time": 1775260799999, "quote_volume": 1433204.854625, "trades": 6478, "taker_buy_base": 8773690.5, "taker_buy_quote": 700280.849178 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0798, "high": 0.0807, "low": 0.0796, "close": 0.0803, "volume": 8260286.35, "close_time": 1775275199999, "quote_volume": 662373.469321, "trades": 3806, "taker_buy_base": 3986423.68, "taker_buy_quote": 319718.904791 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0793, "close": 0.08, "volume": 7277482.31, "close_time": 1775289599999, "quote_volume": 581868.384981, "trades": 3542, "taker_buy_base": 3322274.53, "taker_buy_quote": 265618.178822 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.08, "high": 0.081, "low": 0.0796, "close": 0.0809, "volume": 9132539.68, "close_time": 1775303999999, "quote_volume": 732370.213695, "trades": 4112, "taker_buy_base": 4680317.51, "taker_buy_quote": 375652.930899 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0799, "close": 0.0808, "volume": 11971314.59, "close_time": 1775318399999, "quote_volume": 967433.57953, "trades": 5220, "taker_buy_base": 5647807.63, "taker_buy_quote": 456795.719025 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0801, "close": 0.0805, "volume": 11886876.88, "close_time": 1775332799999, "quote_volume": 957871.893857, "trades": 21719, "taker_buy_base": 5378332.52, "taker_buy_quote": 433696.395626 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0797, "close": 0.0801, "volume": 12025604.97, "close_time": 1775347199999, "quote_volume": 963955.912495, "trades": 25949, "taker_buy_base": 6309557.57, "taker_buy_quote": 505896.777719 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0801, "high": 0.0802, "low": 0.079, "close": 0.0794, "volume": 10032556.41, "close_time": 1775361599999, "quote_volume": 797889.849393, "trades": 21081, "taker_buy_base": 4830522.51, "taker_buy_quote": 384366.499565 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0765, "close": 0.0776, "volume": 33717861.17, "close_time": 1775375999999, "quote_volume": 2627451.756455, "trades": 36705, "taker_buy_base": 15513650.15, "taker_buy_quote": 1208343.282056 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0775, "high": 0.0786, "low": 0.0772, "close": 0.0776, "volume": 18373670.22, "close_time": 1775390399999, "quote_volume": 1430034.268436, "trades": 27865, "taker_buy_base": 8098310.01, "taker_buy_quote": 630444.908317 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0767, "close": 0.0773, "volume": 17093317.32, "close_time": 1775404799999, "quote_volume": 1320262.284142, "trades": 4770, "taker_buy_base": 8066245.06, "taker_buy_quote": 623518.132489 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0773, "high": 0.0785, "low": 0.0771, "close": 0.0776, "volume": 20262996.96, "close_time": 1775419199999, "quote_volume": 1574649.08083, "trades": 4626, "taker_buy_base": 12697675.9, "taker_buy_quote": 986678.795331 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0777, "high": 0.0807, "low": 0.0775, "close": 0.0806, "volume": 18380678.12, "close_time": 1775433599999, "quote_volume": 1451318.734697, "trades": 6605, "taker_buy_base": 9417201.09, "taker_buy_quote": 744019.361766 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0807, "high": 0.0818, "low": 0.0803, "close": 0.0807, "volume": 22004655.09, "close_time": 1775447999999, "quote_volume": 1781972.92478, "trades": 8843, "taker_buy_base": 10486450.45, "taker_buy_quote": 849093.392375 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0801, "close": 0.0808, "volume": 11586191.07, "close_time": 1775462399999, "quote_volume": 935700.579238, "trades": 5370, "taker_buy_base": 5276681.37, "taker_buy_quote": 426352.909065 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0808, "high": 0.0837, "low": 0.0808, "close": 0.0833, "volume": 34082147.02, "close_time": 1775476799999, "quote_volume": 2808844.877579, "trades": 8701, "taker_buy_base": 16672120.06, "taker_buy_quote": 1374396.20816 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0834, "high": 0.0856, "low": 0.0821, "close": 0.0847, "volume": 49557460.26, "close_time": 1775491199999, "quote_volume": 4140253.106545, "trades": 12501, "taker_buy_base": 24092324.01, "taker_buy_quote": 2014226.897357 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0828, "close": 0.0841, "volume": 36426189.99, "close_time": 1775505599999, "quote_volume": 3065820.670992, "trades": 8510, "taker_buy_base": 17329566.01, "taker_buy_quote": 1458684.525191 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.084, "high": 0.0842, "low": 0.0806, "close": 0.0817, "volume": 19799851.01, "close_time": 1775519999999, "quote_volume": 1630546.474294, "trades": 6129, "taker_buy_base": 7820474.19, "taker_buy_quote": 644604.065318 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0817, "high": 0.0829, "low": 0.0812, "close": 0.0813, "volume": 21349479.05, "close_time": 1775534399999, "quote_volume": 1750137.984957, "trades": 5856, "taker_buy_base": 10348754.7, "taker_buy_quote": 848617.598977 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0812, "high": 0.0818, "low": 0.0802, "close": 0.0808, "volume": 14350940.68, "close_time": 1775548799999, "quote_volume": 1159842.726009, "trades": 4939, "taker_buy_base": 6536018.17, "taker_buy_quote": 528205.890117 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0809, "high": 0.0822, "low": 0.0803, "close": 0.0804, "volume": 23270639.41, "close_time": 1775563199999, "quote_volume": 1889869.566151, "trades": 7887, "taker_buy_base": 10316419.72, "taker_buy_quote": 838183.663028 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0805, "high": 0.0825, "low": 0.0794, "close": 0.0816, "volume": 33535220.46, "close_time": 1775577599999, "quote_volume": 2720135.579191, "trades": 10780, "taker_buy_base": 15623876.1, "taker_buy_quote": 1267947.0474 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0816, "high": 0.0844, "low": 0.0809, "close": 0.0843, "volume": 24793890.8, "close_time": 1775591999999, "quote_volume": 2046957.808504, "trades": 10087, "taker_buy_base": 12707378.4, "taker_buy_quote": 1049268.665409 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0844, "high": 0.0914, "low": 0.0834, "close": 0.0908, "volume": 72768846.29, "close_time": 1775606399999, "quote_volume": 6392913.590445, "trades": 24229, "taker_buy_base": 37178599.81, "taker_buy_quote": 3262729.144975 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0909, "high": 0.0923, "low": 0.0893, "close": 0.0894, "volume": 45989690.25, "close_time": 1775620799999, "quote_volume": 4174843.086678, "trades": 13187, "taker_buy_base": 21367119.96, "taker_buy_quote": 1940633.472908 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0895, "high": 0.093, "low": 0.0893, "close": 0.0921, "volume": 50842073.44, "close_time": 1775635199999, "quote_volume": 4650459.542658, "trades": 14499, "taker_buy_base": 25897689.24, "taker_buy_quote": 2369658.818169 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0921, "high": 0.0944, "low": 0.0907, "close": 0.092, "volume": 44653416.27, "close_time": 1775649599999, "quote_volume": 4144948.227395, "trades": 13444, "taker_buy_base": 21524934.89, "taker_buy_quote": 1999784.993862 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0892, "close": 0.0913, "volume": 32350598.62, "close_time": 1775663999999, "quote_volume": 2936310.21633, "trades": 12249, "taker_buy_base": 13553075.79, "taker_buy_quote": 1231625.977464 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0884, "close": 0.0889, "volume": 22681799.9, "close_time": 1775678399999, "quote_volume": 2057121.852034, "trades": 8507, "taker_buy_base": 9722532.83, "taker_buy_quote": 882106.716444 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.089, "high": 0.0907, "low": 0.0878, "close": 0.0881, "volume": 19673410.55, "close_time": 1775692799999, "quote_volume": 1750304.881572, "trades": 6546, "taker_buy_base": 9241232.92, "taker_buy_quote": 822222.901099 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0861, "close": 0.0863, "volume": 12569376.73, "close_time": 1775707199999, "quote_volume": 1094128.985545, "trades": 5580, "taker_buy_base": 5656995.54, "taker_buy_quote": 492659.636729 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0863, "high": 0.0875, "low": 0.086, "close": 0.0867, "volume": 13565330.51, "close_time": 1775721599999, "quote_volume": 1179056.306147, "trades": 4459, "taker_buy_base": 7219673.14, "taker_buy_quote": 627676.847889 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0867, "high": 0.088, "low": 0.0865, "close": 0.0868, "volume": 36260531.91, "close_time": 1775735999999, "quote_volume": 3160612.928284, "trades": 8979, "taker_buy_base": 24534765.23, "taker_buy_quote": 2137256.115475 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0867, "high": 0.0917, "low": 0.0864, "close": 0.0909, "volume": 24450216.84, "close_time": 1775750399999, "quote_volume": 2165762.838268, "trades": 9597, "taker_buy_base": 12756554.12, "taker_buy_quote": 1129176.095942 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0909, "high": 0.0922, "low": 0.0899, "close": 0.0919, "volume": 27362412.25, "close_time": 1775764799999, "quote_volume": 2494545.526353, "trades": 10171, "taker_buy_base": 13929100.42, "taker_buy_quote": 1270802.350769 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0919, "high": 0.0939, "low": 0.0903, "close": 0.0905, "volume": 27870026.65, "close_time": 1775779199999, "quote_volume": 2566379.354586, "trades": 9802, "taker_buy_base": 13386709.09, "taker_buy_quote": 1233346.6365 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0905, "high": 0.095, "low": 0.0902, "close": 0.0948, "volume": 38810224.83, "close_time": 1775793599999, "quote_volume": 3608940.29758, "trades": 10087, "taker_buy_base": 18807449.29, "taker_buy_quote": 1749635.004656 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0948, "high": 0.0989, "low": 0.0946, "close": 0.0965, "volume": 58216766.42, "close_time": 1775807999999, "quote_volume": 5626410.482097, "trades": 16346, "taker_buy_base": 28128979.19, "taker_buy_quote": 2718211.342266 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0955, "high": 0.0974, "low": 0.0951, "close": 0.0963, "volume": 10733568.02, "close_time": 1775822399999, "quote_volume": 1031822.135967, "trades": 3544, "taker_buy_base": 5716396.34, "taker_buy_quote": 549374.577694 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.461, "high": 1.523, "low": 1.35, "close": 1.372, "volume": 357195527.69, "close_time": 1712879999999, "quote_volume": 516863920.84123, "trades": 627920, "taker_buy_base": 177568923.98, "taker_buy_quote": 257328822.56866 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.372, "high": 1.484, "low": 1.08, "close": 1.278, "volume": 579654136.95, "close_time": 1712966399999, "quote_volume": 750277738.99407, "trades": 1005750, "taker_buy_base": 280860923.82, "taker_buy_quote": 363738786.76571 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.278, "high": 1.341, "low": 0.904, "close": 1.046, "volume": 562522510.58, "close_time": 1713052799999, "quote_volume": 632609187.79647, "trades": 923372, "taker_buy_base": 272974346.12, "taker_buy_quote": 306940150.1457 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.047, "high": 1.22, "low": 0.986, "close": 1.209, "volume": 442263426.06, "close_time": 1713139199999, "quote_volume": 490168464.95718, "trades": 696633, "taker_buy_base": 223262024.27, "taker_buy_quote": 247829634.67004 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.209, "high": 1.218, "low": 1.021, "close": 1.057, "volume": 370103707.68, "close_time": 1713225599999, "quote_volume": 421714409.93314, "trades": 599773, "taker_buy_base": 180023666.23, "taker_buy_quote": 205567906.99021 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.056, "high": 1.08, "low": 0.891, "close": 0.979, "volume": 360361043.94, "close_time": 1713311999999, "quote_volume": 355424733.84526, "trades": 529754, "taker_buy_base": 175950500.31, "taker_buy_quote": 173628844.7481 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.98, "high": 1.059, "low": 0.904, "close": 0.925, "volume": 308324622.05, "close_time": 1713398399999, "quote_volume": 299531675.89966, "trades": 418263, "taker_buy_base": 149279415.21, "taker_buy_quote": 145158687.26665 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.924, "high": 0.95, "low": 0.819, "close": 0.913, "volume": 296952635.42, "close_time": 1713484799999, "quote_volume": 266238265.67583, "trades": 350506, "taker_buy_base": 142077323.92, "taker_buy_quote": 127610035.25267 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.913, "high": 1.044, "low": 0.816, "close": 0.968, "volume": 324078494.26, "close_time": 1713571199999, "quote_volume": 307992549.43915, "trades": 456162, "taker_buy_base": 161681625.78, "taker_buy_quote": 153799237.88721 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.969, "high": 1.121, "low": 0.948, "close": 1.083, "volume": 271133804.23, "close_time": 1713657599999, "quote_volume": 278870661.1796, "trades": 370435, "taker_buy_base": 135373458.12, "taker_buy_quote": 139345697.58299 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.082, "high": 1.108, "low": 1.025, "close": 1.05, "volume": 155296030.0, "close_time": 1713743999999, "quote_volume": 166324770.07108, "trades": 246790, "taker_buy_base": 76750264.4, "taker_buy_quote": 82347645.07281 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.05, "high": 1.1, "low": 1.026, "close": 1.05, "volume": 166300323.73, "close_time": 1713830399999, "quote_volume": 176355236.58793, "trades": 225493, "taker_buy_base": 81244380.04, "taker_buy_quote": 86203007.00388 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.05, "high": 1.068, "low": 0.931, "close": 0.939, "volume": 199333061.39, "close_time": 1713916799999, "quote_volume": 198199558.69637, "trades": 280517, "taker_buy_base": 91301498.75, "taker_buy_quote": 90879991.21472 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.938, "high": 0.985, "low": 0.86, "close": 0.874, "volume": 205891122.14, "close_time": 1714003199999, "quote_volume": 190628004.12767, "trades": 277628, "taker_buy_base": 99074345.26, "taker_buy_quote": 91809254.301 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.874, "high": 0.906, "low": 0.833, "close": 0.871, "volume": 160350225.74, "close_time": 1714089599999, "quote_volume": 138747151.73037, "trades": 205280, "taker_buy_base": 75894360.68, "taker_buy_quote": 65734112.53391 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.871, "high": 0.887, "low": 0.812, "close": 0.824, "volume": 146480008.37, "close_time": 1714175999999, "quote_volume": 123672583.85527, "trades": 181990, "taker_buy_base": 70019164.39, "taker_buy_quote": 59167181.5664 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.824, "high": 0.847, "low": 0.77, "close": 0.84, "volume": 152548642.65, "close_time": 1714262399999, "quote_volume": 124524279.15936, "trades": 179890, "taker_buy_base": 76754974.33, "taker_buy_quote": 62703815.18425 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.841, "high": 0.896, "low": 0.832, "close": 0.849, "volume": 151089695.36, "close_time": 1714348799999, "quote_volume": 129919118.66781, "trades": 180104, "taker_buy_base": 74134753.47, "taker_buy_quote": 63805009.26663 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.848, "high": 0.944, "low": 0.775, "close": 0.926, "volume": 242859508.54, "close_time": 1714435199999, "quote_volume": 206765738.76755, "trades": 286955, "taker_buy_base": 121402376.88, "taker_buy_quote": 103491088.32275 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.926, "high": 0.939, "low": 0.792, "close": 0.814, "volume": 226011295.24, "close_time": 1714521599999, "quote_volume": 190372541.67104, "trades": 300696, "taker_buy_base": 105104737.91, "taker_buy_quote": 88446455.96925 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.814, "high": 0.831, "low": 0.735, "close": 0.798, "volume": 227898115.53, "close_time": 1714607999999, "quote_volume": 180237862.25597, "trades": 265227, "taker_buy_base": 110940886.63, "taker_buy_quote": 87813799.85652 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.799, "high": 0.832, "low": 0.765, "close": 0.798, "volume": 137247628.94, "close_time": 1714694399999, "quote_volume": 110697720.62923, "trades": 155235, "taker_buy_base": 66540124.67, "taker_buy_quote": 53700604.18966 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.797, "high": 0.878, "low": 0.783, "close": 0.852, "volume": 147196600.59, "close_time": 1714780799999, "quote_volume": 121804401.19102, "trades": 163608, "taker_buy_base": 75185145.76, "taker_buy_quote": 62278210.80765 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.852, "high": 0.875, "low": 0.82, "close": 0.828, "volume": 120172309.86, "close_time": 1714867199999, "quote_volume": 101065897.16076, "trades": 140798, "taker_buy_base": 57087121.98, "taker_buy_quote": 48065527.2752 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.828, "high": 0.832, "low": 0.795, "close": 0.812, "volume": 88509844.65, "close_time": 1714953599999, "quote_volume": 71477830.77817, "trades": 97834, "taker_buy_base": 40905130.74, "taker_buy_quote": 33053282.88245 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.813, "high": 0.936, "low": 0.81, "close": 0.892, "volume": 236154939.87, "close_time": 1715039999999, "quote_volume": 209680881.21678, "trades": 311508, "taker_buy_base": 119147479.52, "taker_buy_quote": 105746944.26767 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.892, "high": 1.005, "low": 0.856, "close": 0.92, "volume": 285968217.56, "close_time": 1715126399999, "quote_volume": 263738306.02692, "trades": 380251, "taker_buy_base": 147488342.63, "taker_buy_quote": 136159602.20917 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.92, "high": 0.953, "low": 0.855, "close": 0.874, "volume": 239798626.73, "close_time": 1715212799999, "quote_volume": 216814701.72942, "trades": 293434, "taker_buy_base": 119019133.25, "taker_buy_quote": 107730368.06055 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.874, "high": 0.911, "low": 0.849, "close": 0.893, "volume": 97147589.09, "close_time": 1715299199999, "quote_volume": 85156172.23838, "trades": 130718, "taker_buy_base": 47083337.27, "taker_buy_quote": 41312047.87239 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.894, "high": 0.938, "low": 0.824, "close": 0.847, "volume": 131113499.66, "close_time": 1715385599999, "quote_volume": 115745959.95473, "trades": 174022, "taker_buy_base": 61665688.68, "taker_buy_quote": 54534990.26693 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.847, "high": 0.872, "low": 0.838, "close": 0.842, "volume": 52946141.69, "close_time": 1715471999999, "quote_volume": 45188504.77147, "trades": 74708, "taker_buy_base": 25291679.78, "taker_buy_quote": 21594938.51421 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.841, "high": 0.854, "low": 0.819, "close": 0.83, "volume": 49419446.11, "close_time": 1715558399999, "quote_volume": 41502788.98984, "trades": 71261, "taker_buy_base": 24608004.21, "taker_buy_quote": 20676905.59003 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.83, "high": 0.836, "low": 0.755, "close": 0.768, "volume": 165775186.6, "close_time": 1715644799999, "quote_volume": 131616887.39905, "trades": 179534, "taker_buy_base": 78676111.1, "taker_buy_quote": 62484011.70893 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.767, "high": 0.774, "low": 0.672, "close": 0.693, "volume": 168246799.43, "close_time": 1715731199999, "quote_volume": 120975553.83896, "trades": 192689, "taker_buy_base": 81445158.27, "taker_buy_quote": 58516790.70147 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.694, "high": 0.749, "low": 0.666, "close": 0.734, "volume": 206630003.85, "close_time": 1715817599999, "quote_volume": 146890521.1636, "trades": 223090, "taker_buy_base": 103882807.7, "taker_buy_quote": 73904416.07883 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.735, "high": 0.754, "low": 0.653, "close": 0.671, "volume": 154458464.67, "close_time": 1715903999999, "quote_volume": 108507112.25287, "trades": 172557, "taker_buy_base": 75110793.71, "taker_buy_quote": 52847878.82622 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.672, "high": 0.749, "low": 0.669, "close": 0.719, "volume": 140438757.51, "close_time": 1715990399999, "quote_volume": 100275028.57123, "trades": 151650, "taker_buy_base": 73045834.76, "taker_buy_quote": 52151277.82199 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.72, "high": 0.795, "low": 0.703, "close": 0.754, "volume": 128224731.52, "close_time": 1716076799999, "quote_volume": 97150820.62587, "trades": 155552, "taker_buy_base": 64625509.95, "taker_buy_quote": 48997682.62297 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.753, "high": 0.758, "low": 0.697, "close": 0.713, "volume": 67893575.47, "close_time": 1716163199999, "quote_volume": 49214771.87964, "trades": 86288, "taker_buy_base": 32251221.46, "taker_buy_quote": 23384503.01894 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.713, "high": 0.849, "low": 0.69, "close": 0.832, "volume": 157774386.73, "close_time": 1716249599999, "quote_volume": 120973190.73967, "trades": 194454, "taker_buy_base": 81080736.13, "taker_buy_quote": 62296095.9259 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.833, "high": 0.902, "low": 0.82, "close": 0.886, "volume": 216158623.11, "close_time": 1716335999999, "quote_volume": 187099403.21933, "trades": 324206, "taker_buy_base": 107692084.45, "taker_buy_quote": 93278173.05931 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.886, "high": 0.896, "low": 0.803, "close": 0.853, "volume": 129257598.93, "close_time": 1716422399999, "quote_volume": 109058628.18527, "trades": 172387, "taker_buy_base": 61678587.8, "taker_buy_quote": 52018646.39868 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.853, "high": 0.909, "low": 0.831, "close": 0.866, "volume": 252420020.88, "close_time": 1716508799999, "quote_volume": 218188069.90013, "trades": 353020, "taker_buy_base": 124836459.21, "taker_buy_quote": 108006568.18354 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.866, "high": 0.92, "low": 0.832, "close": 0.851, "volume": 135226999.73, "close_time": 1716595199999, "quote_volume": 117512676.86018, "trades": 231659, "taker_buy_base": 66261713.1, "taker_buy_quote": 57700498.34121 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.852, "high": 0.952, "low": 0.846, "close": 0.912, "volume": 114799799.0, "close_time": 1716681599999, "quote_volume": 105205111.91967, "trades": 208968, "taker_buy_base": 59786215.15, "taker_buy_quote": 54800623.97192 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.913, "high": 0.972, "low": 0.902, "close": 0.921, "volume": 100387365.29, "close_time": 1716767999999, "quote_volume": 93332440.28827, "trades": 152485, "taker_buy_base": 48507647.25, "taker_buy_quote": 45165877.31751 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.922, "high": 0.956, "low": 0.891, "close": 0.921, "volume": 114109169.1, "close_time": 1716854399999, "quote_volume": 105317595.73034, "trades": 153809, "taker_buy_base": 53900888.86, "taker_buy_quote": 49802806.90885 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.921, "high": 0.927, "low": 0.859, "close": 0.894, "volume": 102451734.41, "close_time": 1716940799999, "quote_volume": 91855359.98272, "trades": 160389, "taker_buy_base": 49364330.33, "taker_buy_quote": 44293884.80244 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.893, "high": 0.908, "low": 0.833, "close": 0.837, "volume": 72541294.47, "close_time": 1717027199999, "quote_volume": 62679154.06097, "trades": 114087, "taker_buy_base": 32969555.13, "taker_buy_quote": 28504378.25989 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.837, "high": 0.902, "low": 0.813, "close": 0.871, "volume": 85791604.41, "close_time": 1717113599999, "quote_volume": 73775178.67641, "trades": 112713, "taker_buy_base": 42997170.83, "taker_buy_quote": 36980647.75534 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.872, "high": 0.909, "low": 0.86, "close": 0.878, "volume": 92433518.94, "close_time": 1717199999999, "quote_volume": 81602348.11619, "trades": 147035, "taker_buy_base": 45072050.17, "taker_buy_quote": 39822334.14441 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.879, "high": 0.939, "low": 0.873, "close": 0.91, "volume": 64977485.6, "close_time": 1717286399999, "quote_volume": 58597504.53289, "trades": 100271, "taker_buy_base": 33928715.54, "taker_buy_quote": 30607303.2199 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.911, "high": 0.935, "low": 0.878, "close": 0.92, "volume": 89909076.8, "close_time": 1717372799999, "quote_volume": 82094636.34696, "trades": 137547, "taker_buy_base": 42993087.94, "taker_buy_quote": 39310864.25202 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.921, "high": 1.042, "low": 0.903, "close": 1.027, "volume": 164200177.78, "close_time": 1717459199999, "quote_volume": 159145000.38666, "trades": 257428, "taker_buy_base": 83264626.09, "taker_buy_quote": 80785253.35856 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.027, "high": 1.082, "low": 0.938, "close": 0.978, "volume": 153339761.42, "close_time": 1717545599999, "quote_volume": 152358527.67698, "trades": 251511, "taker_buy_base": 73457413.67, "taker_buy_quote": 73062689.86751 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.977, "high": 0.996, "low": 0.934, "close": 0.979, "volume": 80125886.43, "close_time": 1717631999999, "quote_volume": 77503576.37834, "trades": 124131, "taker_buy_base": 39301258.61, "taker_buy_quote": 38043617.45674 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.98, "high": 1.008, "low": 0.94, "close": 0.952, "volume": 55735185.94, "close_time": 1717718399999, "quote_volume": 54309059.66519, "trades": 92407, "taker_buy_base": 27144712.7, "taker_buy_quote": 26478367.24318 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.952, "high": 0.966, "low": 0.791, "close": 0.885, "volume": 105986196.39, "close_time": 1717804799999, "quote_volume": 95411912.92992, "trades": 177360, "taker_buy_base": 49039881.05, "taker_buy_quote": 44220447.82734 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.885, "high": 0.891, "low": 0.814, "close": 0.831, "volume": 50922431.64, "close_time": 1717891199999, "quote_volume": 43213662.02297, "trades": 86612, "taker_buy_base": 22608040.69, "taker_buy_quote": 19183920.66691 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.831, "high": 0.84, "low": 0.81, "close": 0.831, "volume": 36255430.56, "close_time": 1717977599999, "quote_volume": 29871352.06486, "trades": 61950, "taker_buy_base": 17437654.47, "taker_buy_quote": 14372512.59634 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.831, "high": 0.831, "low": 0.769, "close": 0.771, "volume": 55026254.71, "close_time": 1718063999999, "quote_volume": 44050550.54971, "trades": 84265, "taker_buy_base": 25557438.37, "taker_buy_quote": 20499583.86717 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.771, "high": 0.775, "low": 0.7, "close": 0.71, "volume": 131335008.6, "close_time": 1718150399999, "quote_volume": 95877556.9084, "trades": 164097, "taker_buy_base": 55403034.33, "taker_buy_quote": 40507848.83992 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.709, "high": 0.798, "low": 0.684, "close": 0.731, "volume": 120048299.2, "close_time": 1718236799999, "quote_volume": 88443041.96264, "trades": 167022, "taker_buy_base": 60336539.62, "taker_buy_quote": 44528533.78141 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.731, "high": 0.731, "low": 0.677, "close": 0.697, "volume": 58010353.49, "close_time": 1718323199999, "quote_volume": 40742758.60396, "trades": 88658, "taker_buy_base": 27732714.1, "taker_buy_quote": 19487490.41417 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.697, "high": 0.735, "low": 0.661, "close": 0.71, "volume": 70085257.78, "close_time": 1718409599999, "quote_volume": 49251105.43481, "trades": 109466, "taker_buy_base": 35165839.42, "taker_buy_quote": 24734801.9263 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.71, "high": 0.75, "low": 0.695, "close": 0.748, "volume": 42651849.64, "close_time": 1718495999999, "quote_volume": 31012958.58622, "trades": 66051, "taker_buy_base": 21793228.33, "taker_buy_quote": 15858009.01648 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.749, "high": 0.777, "low": 0.724, "close": 0.767, "volume": 46731149.61, "close_time": 1718582399999, "quote_volume": 35165240.50239, "trades": 67656, "taker_buy_base": 23111524.83, "taker_buy_quote": 17407896.73677 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.767, "high": 0.773, "low": 0.666, "close": 0.676, "volume": 99904403.41, "close_time": 1718668799999, "quote_volume": 70858541.38589, "trades": 148600, "taker_buy_base": 46326701.25, "taker_buy_quote": 32874689.7699 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.676, "high": 0.677, "low": 0.554, "close": 0.627, "volume": 152859032.88, "close_time": 1718755199999, "quote_volume": 92436352.02691, "trades": 186294, "taker_buy_base": 73529122.5, "taker_buy_quote": 44393101.51193 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.628, "high": 0.687, "low": 0.621, "close": 0.635, "volume": 88447505.74, "close_time": 1718841599999, "quote_volume": 57381524.15792, "trades": 127154, "taker_buy_base": 42416359.98, "taker_buy_quote": 27512198.36229 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.635, "high": 0.668, "low": 0.6, "close": 0.613, "volume": 76684151.77, "close_time": 1718927999999, "quote_volume": 48528488.83431, "trades": 103523, "taker_buy_base": 37496104.76, "taker_buy_quote": 23771010.34572 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.613, "high": 0.626, "low": 0.594, "close": 0.6, "volume": 44737012.38, "close_time": 1719014399999, "quote_volume": 27314466.08676, "trades": 69561, "taker_buy_base": 21272439.26, "taker_buy_quote": 12995066.77876 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.6, "high": 0.611, "low": 0.585, "close": 0.602, "volume": 23263659.83, "close_time": 1719100799999, "quote_volume": 13874883.12493, "trades": 32458, "taker_buy_base": 11575381.39, "taker_buy_quote": 6912136.20725 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.602, "high": 0.612, "low": 0.558, "close": 0.568, "volume": 31840381.87, "close_time": 1719187199999, "quote_volume": 18609698.73718, "trades": 40258, "taker_buy_base": 14006568.31, "taker_buy_quote": 8194648.83273 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.568, "high": 0.573, "low": 0.513, "close": 0.558, "volume": 77554226.66, "close_time": 1719273599999, "quote_volume": 42613870.48695, "trades": 89416, "taker_buy_base": 37539086.95, "taker_buy_quote": 20646561.45027 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.558, "high": 0.59, "low": 0.547, "close": 0.573, "volume": 45124554.87, "close_time": 1719359999999, "quote_volume": 25605644.61399, "trades": 49571, "taker_buy_base": 22899462.95, "taker_buy_quote": 12997003.51987 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.573, "high": 0.594, "low": 0.543, "close": 0.559, "volume": 43156842.16, "close_time": 1719446399999, "quote_volume": 24585982.39392, "trades": 53855, "taker_buy_base": 20592510.62, "taker_buy_quote": 11744389.54852 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.56, "high": 0.593, "low": 0.542, "close": 0.56, "volume": 40954993.24, "close_time": 1719532799999, "quote_volume": 23236672.90397, "trades": 50443, "taker_buy_base": 19273010.74, "taker_buy_quote": 10959878.88317 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.561, "high": 0.574, "low": 0.507, "close": 0.513, "volume": 48117340.86, "close_time": 1719619199999, "quote_volume": 26171265.15235, "trades": 56568, "taker_buy_base": 21898982.24, "taker_buy_quote": 11912687.8719 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.513, "high": 0.529, "low": 0.487, "close": 0.489, "volume": 28430113.54, "close_time": 1719705599999, "quote_volume": 14503505.86194, "trades": 30631, "taker_buy_base": 12646591.58, "taker_buy_quote": 6472877.72557 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.489, "high": 0.541, "low": 0.483, "close": 0.533, "volume": 31269581.06, "close_time": 1719791999999, "quote_volume": 15850715.5911, "trades": 31116, "taker_buy_base": 16678776.06, "taker_buy_quote": 8455722.52521 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.533, "high": 0.556, "low": 0.503, "close": 0.505, "volume": 44124517.61, "close_time": 1719878399999, "quote_volume": 23210904.51776, "trades": 44366, "taker_buy_base": 20054910.83, "taker_buy_quote": 10560663.27132 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.506, "high": 0.532, "low": 0.495, "close": 0.514, "volume": 34397888.95, "close_time": 1719964799999, "quote_volume": 17436883.30697, "trades": 33279, "taker_buy_base": 17497368.53, "taker_buy_quote": 8869007.9046 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.514, "high": 0.517, "low": 0.453, "close": 0.461, "volume": 54515779.71, "close_time": 1720051199999, "quote_volume": 25956136.33252, "trades": 53610, "taker_buy_base": 24702273.2, "taker_buy_quote": 11762205.60242 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.461, "high": 0.469, "low": 0.401, "close": 0.406, "volume": 66471873.06, "close_time": 1720137599999, "quote_volume": 29275958.65602, "trades": 69969, "taker_buy_base": 30212583.45, "taker_buy_quote": 13322173.19977 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.407, "high": 0.407, "low": 0.343, "close": 0.379, "volume": 109209897.09, "close_time": 1720223999999, "quote_volume": 40440094.21273, "trades": 95811, "taker_buy_base": 51662373.0, "taker_buy_quote": 19140233.17341 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.379, "high": 0.419, "low": 0.368, "close": 0.413, "volume": 48048394.75, "close_time": 1720310399999, "quote_volume": 18618155.33061, "trades": 40184, "taker_buy_base": 25686026.36, "taker_buy_quote": 9981985.46698 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.413, "high": 0.426, "low": 0.375, "close": 0.377, "volume": 55750640.14, "close_time": 1720396799999, "quote_volume": 22493109.16962, "trades": 51671, "taker_buy_base": 26137617.59, "taker_buy_quote": 10575723.03559 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.378, "high": 0.413, "low": 0.349, "close": 0.404, "volume": 98779696.39, "close_time": 1720483199999, "quote_volume": 38242373.55589, "trades": 89738, "taker_buy_base": 51066197.04, "taker_buy_quote": 19772087.27204 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.404, "high": 0.425, "low": 0.396, "close": 0.423, "volume": 49321127.92, "close_time": 1720569599999, "quote_volume": 20188654.37508, "trades": 46463, "taker_buy_base": 25334610.68, "taker_buy_quote": 10382662.65581 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.423, "high": 0.443, "low": 0.407, "close": 0.415, "volume": 44678190.03, "close_time": 1720655999999, "quote_volume": 18836674.69199, "trades": 41507, "taker_buy_base": 23226865.5, "taker_buy_quote": 9794641.41364 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.416, "high": 0.434, "low": 0.39, "close": 0.394, "volume": 49265888.75, "close_time": 1720742399999, "quote_volume": 20449655.57364, "trades": 50354, "taker_buy_base": 23647398.73, "taker_buy_quote": 9834798.55108 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.394, "high": 0.403, "low": 0.374, "close": 0.396, "volume": 50212531.77, "close_time": 1720828799999, "quote_volume": 19591406.0328, "trades": 52779, "taker_buy_base": 24813135.92, "taker_buy_quote": 9683261.79851 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.397, "high": 0.407, "low": 0.387, "close": 0.4, "volume": 35449544.61, "close_time": 1720915199999, "quote_volume": 14105997.03122, "trades": 37315, "taker_buy_base": 17386563.83, "taker_buy_quote": 6924299.4087 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.4, "high": 0.405, "low": 0.38, "close": 0.399, "volume": 51918371.33, "close_time": 1721001599999, "quote_volume": 20510132.8328, "trades": 49283, "taker_buy_base": 25928771.39, "taker_buy_quote": 10240289.47684 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.4, "high": 0.496, "low": 0.397, "close": 0.481, "volume": 129014640.51, "close_time": 1721087999999, "quote_volume": 56692800.76436, "trades": 117001, "taker_buy_base": 68545759.73, "taker_buy_quote": 30185337.46091 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.481, "high": 0.497, "low": 0.445, "close": 0.464, "volume": 92673063.27, "close_time": 1721174399999, "quote_volume": 43269513.34481, "trades": 106536, "taker_buy_base": 47359832.31, "taker_buy_quote": 22153302.62354 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.464, "high": 0.487, "low": 0.452, "close": 0.457, "volume": 88976685.51, "close_time": 1721260799999, "quote_volume": 41883724.69767, "trades": 91852, "taker_buy_base": 44087123.48, "taker_buy_quote": 20779940.89031 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.458, "high": 0.497, "low": 0.451, "close": 0.49, "volume": 90619817.21, "close_time": 1721347199999, "quote_volume": 42747384.79279, "trades": 97284, "taker_buy_base": 46263519.86, "taker_buy_quote": 21839519.86743 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.49, "high": 0.514, "low": 0.457, "close": 0.487, "volume": 60956825.27, "close_time": 1721433599999, "quote_volume": 29457902.33375, "trades": 69093, "taker_buy_base": 30498208.0, "taker_buy_quote": 14758164.86693 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.488, "high": 0.508, "low": 0.478, "close": 0.502, "volume": 42507564.66, "close_time": 1721519999999, "quote_volume": 21107955.00557, "trades": 51304, "taker_buy_base": 20920159.42, "taker_buy_quote": 10385157.59335 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.502, "high": 0.502, "low": 0.455, "close": 0.491, "volume": 44003362.78, "close_time": 1721606399999, "quote_volume": 21145208.29477, "trades": 58745, "taker_buy_base": 21561758.71, "taker_buy_quote": 10357868.13877 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.491, "high": 0.495, "low": 0.429, "close": 0.434, "volume": 57800238.81, "close_time": 1721692799999, "quote_volume": 26502414.96275, "trades": 64618, "taker_buy_base": 25913028.46, "taker_buy_quote": 11863890.94652 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.434, "high": 0.458, "low": 0.414, "close": 0.457, "volume": 113083659.1, "close_time": 1721779199999, "quote_volume": 49667639.49945, "trades": 117418, "taker_buy_base": 56124761.18, "taker_buy_quote": 24682609.52513 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.457, "high": 0.517, "low": 0.442, "close": 0.454, "volume": 130993114.11, "close_time": 1721865599999, "quote_volume": 63133729.86187, "trades": 146757, "taker_buy_base": 65050588.2, "taker_buy_quote": 31349571.20448 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.455, "high": 0.455, "low": 0.413, "close": 0.428, "volume": 79958090.95, "close_time": 1721951999999, "quote_volume": 34645593.02837, "trades": 91718, "taker_buy_base": 38703820.18, "taker_buy_quote": 16781122.66531 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.429, "high": 0.473, "low": 0.423, "close": 0.464, "volume": 53007996.09, "close_time": 1722038399999, "quote_volume": 23718410.12967, "trades": 63225, "taker_buy_base": 26096844.06, "taker_buy_quote": 11679653.24601 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.465, "high": 0.48, "low": 0.445, "close": 0.468, "volume": 40466806.65, "close_time": 1722124799999, "quote_volume": 18543093.57258, "trades": 57673, "taker_buy_base": 19286956.6, "taker_buy_quote": 8848594.05071 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.469, "high": 0.469, "low": 0.44, "close": 0.448, "volume": 28305884.99, "close_time": 1722211199999, "quote_volume": 12841982.11715, "trades": 34295, "taker_buy_base": 13678576.65, "taker_buy_quote": 6207001.05178 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.449, "high": 0.476, "low": 0.437, "close": 0.439, "volume": 54816470.6, "close_time": 1722297599999, "quote_volume": 25006668.74732, "trades": 61800, "taker_buy_base": 27062459.08, "taker_buy_quote": 12363983.80772 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.44, "high": 0.448, "low": 0.405, "close": 0.411, "volume": 40979786.02, "close_time": 1722383999999, "quote_volume": 17651542.08721, "trades": 50003, "taker_buy_base": 17738070.95, "taker_buy_quote": 7654391.84089 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.412, "high": 0.418, "low": 0.392, "close": 0.399, "volume": 47342243.84, "close_time": 1722470399999, "quote_volume": 19288535.95345, "trades": 51593, "taker_buy_base": 21934975.44, "taker_buy_quote": 8953273.71694 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.4, "high": 0.407, "low": 0.364, "close": 0.396, "volume": 57843124.8, "close_time": 1722556799999, "quote_volume": 22505110.80579, "trades": 62906, "taker_buy_base": 27406700.29, "taker_buy_quote": 10664146.70673 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.396, "high": 0.399, "low": 0.349, "close": 0.352, "volume": 68353869.37, "close_time": 1722643199999, "quote_volume": 25216682.17583, "trades": 68378, "taker_buy_base": 33842553.88, "taker_buy_quote": 12487530.6335 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.351, "high": 0.356, "low": 0.31, "close": 0.313, "volume": 67370470.94, "close_time": 1722729599999, "quote_volume": 22387028.08562, "trades": 65845, "taker_buy_base": 32033168.96, "taker_buy_quote": 10673887.0991 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.313, "high": 0.325, "low": 0.276, "close": 0.292, "volume": 97179079.63, "close_time": 1722815999999, "quote_volume": 29262876.06458, "trades": 80463, "taker_buy_base": 46208820.73, "taker_buy_quote": 13896027.45541 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.292, "high": 0.294, "low": 0.226, "close": 0.261, "volume": 242072770.86, "close_time": 1722902399999, "quote_volume": 61496260.20485, "trades": 216272, "taker_buy_base": 118416910.54, "taker_buy_quote": 30102404.21079 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.261, "high": 0.29, "low": 0.26, "close": 0.276, "volume": 79918124.48, "close_time": 1722988799999, "quote_volume": 22168076.80312, "trades": 72330, "taker_buy_base": 40497414.94, "taker_buy_quote": 11233156.84538 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.276, "high": 0.288, "low": 0.256, "close": 0.261, "volume": 70262898.73, "close_time": 1723075199999, "quote_volume": 19191611.53688, "trades": 55742, "taker_buy_base": 33560982.85, "taker_buy_quote": 9179992.55539 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.262, "high": 0.315, "low": 0.258, "close": 0.312, "volume": 54578294.17, "close_time": 1723161599999, "quote_volume": 15667874.03973, "trades": 52244, "taker_buy_base": 28778326.28, "taker_buy_quote": 8258804.43083 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.313, "high": 0.315, "low": 0.299, "close": 0.312, "volume": 49901915.5, "close_time": 1723247999999, "quote_volume": 15313849.15835, "trades": 46100, "taker_buy_base": 25013593.63, "taker_buy_quote": 7676720.10568 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.312, "high": 0.335, "low": 0.302, "close": 0.32, "volume": 36364084.67, "close_time": 1723334399999, "quote_volume": 11416031.74655, "trades": 31156, "taker_buy_base": 18200030.65, "taker_buy_quote": 5721856.85843 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.32, "high": 0.327, "low": 0.292, "close": 0.294, "volume": 35751630.2, "close_time": 1723420799999, "quote_volume": 11092599.83678, "trades": 32994, "taker_buy_base": 15853452.58, "taker_buy_quote": 4934661.30679 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.294, "high": 0.344, "low": 0.291, "close": 0.329, "volume": 104198565.72, "close_time": 1723507199999, "quote_volume": 33745906.33188, "trades": 101680, "taker_buy_base": 55096219.6, "taker_buy_quote": 17846426.33513 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.33, "high": 0.347, "low": 0.311, "close": 0.341, "volume": 50402573.51, "close_time": 1723593599999, "quote_volume": 16477268.5452, "trades": 62683, "taker_buy_base": 26165205.21, "taker_buy_quote": 8574782.79816 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.341, "high": 0.344, "low": 0.318, "close": 0.324, "volume": 44872589.38, "close_time": 1723679999999, "quote_volume": 14880577.07471, "trades": 60985, "taker_buy_base": 21884126.73, "taker_buy_quote": 7264519.51293 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.325, "high": 0.336, "low": 0.296, "close": 0.305, "volume": 49715751.63, "close_time": 1723766399999, "quote_volume": 15648699.29443, "trades": 69709, "taker_buy_base": 25272091.52, "taker_buy_quote": 7962281.69102 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.305, "high": 0.31, "low": 0.286, "close": 0.3, "volume": 39013828.65, "close_time": 1723852799999, "quote_volume": 11654526.33303, "trades": 53029, "taker_buy_base": 20260580.77, "taker_buy_quote": 6056965.4794 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.3, "high": 0.305, "low": 0.29, "close": 0.299, "volume": 18234658.6, "close_time": 1723939199999, "quote_volume": 5435554.93992, "trades": 18927, "taker_buy_base": 9352302.33, "taker_buy_quote": 2790515.38764 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.299, "high": 0.306, "low": 0.29, "close": 0.291, "volume": 34017232.08, "close_time": 1724025599999, "quote_volume": 10129597.82173, "trades": 34922, "taker_buy_base": 16432777.63, "taker_buy_quote": 4905411.85562 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.292, "high": 0.297, "low": 0.272, "close": 0.289, "volume": 46431244.83, "close_time": 1724111999999, "quote_volume": 13245384.2426, "trades": 60806, "taker_buy_base": 23342360.68, "taker_buy_quote": 6666884.36842 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.289, "high": 0.305, "low": 0.283, "close": 0.294, "volume": 41443677.62, "close_time": 1724198399999, "quote_volume": 12211837.3744, "trades": 46941, "taker_buy_base": 21126303.69, "taker_buy_quote": 6226773.80181 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.294, "high": 0.308, "low": 0.283, "close": 0.304, "volume": 40867199.44, "close_time": 1724284799999, "quote_volume": 12066964.67138, "trades": 48507, "taker_buy_base": 19746718.96, "taker_buy_quote": 5833909.31065 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.304, "high": 0.31, "low": 0.297, "close": 0.305, "volume": 30003031.12, "close_time": 1724371199999, "quote_volume": 9074857.36965, "trades": 36873, "taker_buy_base": 14110606.35, "taker_buy_quote": 4273111.43152 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.305, "high": 0.365, "low": 0.304, "close": 0.359, "volume": 89306399.39, "close_time": 1724457599999, "quote_volume": 30119211.19094, "trades": 105501, "taker_buy_base": 46444741.44, "taker_buy_quote": 15638397.94622 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.36, "high": 0.385, "low": 0.356, "close": 0.37, "volume": 55800209.65, "close_time": 1724543999999, "quote_volume": 20613046.5014, "trades": 76724, "taker_buy_base": 27251533.42, "taker_buy_quote": 10076365.10612 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.37, "high": 0.37, "low": 0.345, "close": 0.348, "volume": 50113530.8, "close_time": 1724630399999, "quote_volume": 17877449.74804, "trades": 79253, "taker_buy_base": 22337518.05, "taker_buy_quote": 7976809.22327 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.349, "high": 0.355, "low": 0.309, "close": 0.313, "volume": 59120417.22, "close_time": 1724716799999, "quote_volume": 19491182.30691, "trades": 91154, "taker_buy_base": 28975571.85, "taker_buy_quote": 9553427.76677 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.313, "high": 0.319, "low": 0.266, "close": 0.273, "volume": 88291875.0, "close_time": 1724803199999, "quote_volume": 25897536.20993, "trades": 94558, "taker_buy_base": 43959742.86, "taker_buy_quote": 12908406.99773 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.273, "high": 0.286, "low": 0.248, "close": 0.254, "volume": 129302318.24, "close_time": 1724889599999, "quote_volume": 34421300.12655, "trades": 144309, "taker_buy_base": 63278641.38, "taker_buy_quote": 16867284.86318 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.255, "high": 0.26, "low": 0.236, "close": 0.242, "volume": 121096976.97, "close_time": 1724975999999, "quote_volume": 30320329.79272, "trades": 94632, "taker_buy_base": 61065823.55, "taker_buy_quote": 15311782.35908 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.242, "high": 0.246, "low": 0.225, "close": 0.241, "volume": 112550782.25, "close_time": 1725062399999, "quote_volume": 26739482.12413, "trades": 91616, "taker_buy_base": 56030551.0, "taker_buy_quote": 13322013.70063 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.242, "high": 0.246, "low": 0.232, "close": 0.238, "volume": 38316145.44, "close_time": 1725148799999, "quote_volume": 9180610.00036, "trades": 28749, "taker_buy_base": 18089696.49, "taker_buy_quote": 4341048.21133 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.238, "high": 0.241, "low": 0.218, "close": 0.223, "volume": 73718121.97, "close_time": 1725235199999, "quote_volume": 17051754.2353, "trades": 72478, "taker_buy_base": 35228849.79, "taker_buy_quote": 8153815.1651 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.223, "high": 0.243, "low": 0.217, "close": 0.238, "volume": 90434709.84, "close_time": 1725321599999, "quote_volume": 20891328.24005, "trades": 83677, "taker_buy_base": 44137998.76, "taker_buy_quote": 10210096.66196 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.239, "high": 0.244, "low": 0.218, "close": 0.219, "volume": 65017424.25, "close_time": 1725407999999, "quote_volume": 14984999.26986, "trades": 59922, "taker_buy_base": 29860478.75, "taker_buy_quote": 6878979.75427 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.22, "high": 0.228, "low": 0.204, "close": 0.221, "volume": 113489234.06, "close_time": 1725494399999, "quote_volume": 24561228.13307, "trades": 97125, "taker_buy_base": 56534824.55, "taker_buy_quote": 12235938.06883 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.222, "high": 0.225, "low": 0.205, "close": 0.208, "volume": 126762770.98, "close_time": 1725580799999, "quote_volume": 27122906.25642, "trades": 81895, "taker_buy_base": 63966513.59, "taker_buy_quote": 13704989.12756 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.208, "high": 0.217, "low": 0.194, "close": 0.205, "volume": 164207381.94, "close_time": 1725667199999, "quote_volume": 33998545.07188, "trades": 136955, "taker_buy_base": 82095457.17, "taker_buy_quote": 17000788.07968 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.205, "high": 0.213, "low": 0.203, "close": 0.211, "volume": 36557141.74, "close_time": 1725753599999, "quote_volume": 7646944.72114, "trades": 28062, "taker_buy_base": 18309014.49, "taker_buy_quote": 3831036.19432 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.211, "high": 0.225, "low": 0.209, "close": 0.22, "volume": 63273291.04, "close_time": 1725839999999, "quote_volume": 13662875.33647, "trades": 47997, "taker_buy_base": 33283104.83, "taker_buy_quote": 7190484.20486 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.221, "high": 0.238, "low": 0.215, "close": 0.235, "volume": 84426721.55, "close_time": 1725926399999, "quote_volume": 19061782.04321, "trades": 75121, "taker_buy_base": 40628544.49, "taker_buy_quote": 9163971.82937 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.235, "high": 0.236, "low": 0.225, "close": 0.228, "volume": 113445136.55, "close_time": 1726012799999, "quote_volume": 26109683.90222, "trades": 97937, "taker_buy_base": 58417680.15, "taker_buy_quote": 13457125.66402 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.228, "high": 0.229, "low": 0.206, "close": 0.212, "volume": 146530603.23, "close_time": 1726099199999, "quote_volume": 31653512.52434, "trades": 103477, "taker_buy_base": 76788620.58, "taker_buy_quote": 16577034.82249 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.212, "high": 0.218, "low": 0.202, "close": 0.212, "volume": 161283138.45, "close_time": 1726185599999, "quote_volume": 33579451.61431, "trades": 87508, "taker_buy_base": 81636499.85, "taker_buy_quote": 17001534.34996 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.212, "high": 0.224, "low": 0.205, "close": 0.22, "volume": 156191230.42, "close_time": 1726271999999, "quote_volume": 33408079.96043, "trades": 86738, "taker_buy_base": 74386811.74, "taker_buy_quote": 15923311.15235 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.22, "high": 0.227, "low": 0.218, "close": 0.223, "volume": 84684202.86, "close_time": 1726358399999, "quote_volume": 18856450.41505, "trades": 48844, "taker_buy_base": 42912943.03, "taker_buy_quote": 9557915.1906 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.223, "high": 0.231, "low": 0.209, "close": 0.212, "volume": 96879962.82, "close_time": 1726444799999, "quote_volume": 21499105.37442, "trades": 70636, "taker_buy_base": 47005748.79, "taker_buy_quote": 10438791.33719 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.213, "high": 0.219, "low": 0.206, "close": 0.209, "volume": 103966109.29, "close_time": 1726531199999, "quote_volume": 22026073.84315, "trades": 78831, "taker_buy_base": 52463053.16, "taker_buy_quote": 11119342.09746 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.21, "high": 0.231, "low": 0.205, "close": 0.227, "volume": 111701497.39, "close_time": 1726617599999, "quote_volume": 24425530.90604, "trades": 91422, "taker_buy_base": 57261107.67, "taker_buy_quote": 12523011.98307 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.228, "high": 0.243, "low": 0.218, "close": 0.242, "volume": 130955037.7, "close_time": 1726703999999, "quote_volume": 29980667.34141, "trades": 116988, "taker_buy_base": 64543678.28, "taker_buy_quote": 14795108.98087 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.243, "high": 0.255, "low": 0.24, "close": 0.248, "volume": 93182422.95, "close_time": 1726790399999, "quote_volume": 23170891.23508, "trades": 87704, "taker_buy_base": 45945356.37, "taker_buy_quote": 11436798.72164 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.249, "high": 0.266, "low": 0.241, "close": 0.26, "volume": 123195085.04, "close_time": 1726876799999, "quote_volume": 31686053.29371, "trades": 118887, "taker_buy_base": 62265034.14, "taker_buy_quote": 16038142.27307 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.261, "high": 0.29, "low": 0.252, "close": 0.289, "volume": 87373618.28, "close_time": 1726963199999, "quote_volume": 23501477.10558, "trades": 96376, "taker_buy_base": 44725816.23, "taker_buy_quote": 12076950.16156 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.289, "high": 0.305, "low": 0.261, "close": 0.275, "volume": 114450931.07, "close_time": 1727049599999, "quote_volume": 31768402.78526, "trades": 109841, "taker_buy_base": 56339250.93, "taker_buy_quote": 15660733.29586 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.275, "high": 0.297, "low": 0.266, "close": 0.281, "volume": 108558916.44, "close_time": 1727135999999, "quote_volume": 30623876.95589, "trades": 134348, "taker_buy_base": 51039772.66, "taker_buy_quote": 14400641.55618 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.282, "high": 0.3303, "low": 0.274, "close": 0.3223, "volume": 197361088.46, "close_time": 1727222399999, "quote_volume": 60249030.296525, "trades": 352736, "taker_buy_base": 101247861.17, "taker_buy_quote": 30903421.523243 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.3224, "high": 0.342, "low": 0.3064, "close": 0.3131, "volume": 107385860.4, "close_time": 1727308799999, "quote_volume": 34434584.959242, "trades": 231112, "taker_buy_base": 57389672.58, "taker_buy_quote": 18439132.352234 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.3131, "high": 0.3792, "low": 0.3074, "close": 0.364, "volume": 231911756.29, "close_time": 1727395199999, "quote_volume": 82191512.9946, "trades": 380218, "taker_buy_base": 117481019.1, "taker_buy_quote": 41521558.823068 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.364, "high": 0.377, "low": 0.3441, "close": 0.3596, "volume": 104912614.22, "close_time": 1727481599999, "quote_volume": 37658322.04929, "trades": 235753, "taker_buy_base": 52624381.63, "taker_buy_quote": 18898934.113721 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.3596, "high": 0.3739, "low": 0.3476, "close": 0.369, "volume": 65036366.87, "close_time": 1727567999999, "quote_volume": 23404323.951235, "trades": 159044, "taker_buy_base": 31840621.29, "taker_buy_quote": 11473188.641765 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.369, "high": 0.3988, "low": 0.3484, "close": 0.3881, "volume": 116720910.68, "close_time": 1727654399999, "quote_volume": 43864780.573785, "trades": 250808, "taker_buy_base": 58936513.67, "taker_buy_quote": 22182513.062554 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.3882, "high": 0.4224, "low": 0.3644, "close": 0.3668, "volume": 183635981.56, "close_time": 1727740799999, "quote_volume": 72417689.185879, "trades": 285677, "taker_buy_base": 87761266.31, "taker_buy_quote": 34664193.359717 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.3668, "high": 0.3968, "low": 0.3402, "close": 0.3542, "volume": 189997886.15, "close_time": 1727827199999, "quote_volume": 69892685.000403, "trades": 392600, "taker_buy_base": 91858551.53, "taker_buy_quote": 33835927.973818 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.3541, "high": 0.3833, "low": 0.3195, "close": 0.3205, "volume": 154807298.42, "close_time": 1727913599999, "quote_volume": 54090924.985045, "trades": 253261, "taker_buy_base": 75406668.09, "taker_buy_quote": 26436820.104904 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.3204, "high": 0.3337, "low": 0.273, "close": 0.2794, "volume": 198491212.99, "close_time": 1727999999999, "quote_volume": 59056765.513147, "trades": 227679, "taker_buy_base": 92723792.42, "taker_buy_quote": 27567613.702072 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.2795, "high": 0.3217, "low": 0.2779, "close": 0.3096, "volume": 126837149.64, "close_time": 1728086399999, "quote_volume": 37361212.29483, "trades": 168881, "taker_buy_base": 68310131.68, "taker_buy_quote": 20140186.399664 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.3096, "high": 0.3219, "low": 0.2742, "close": 0.2863, "volume": 80900717.85, "close_time": 1728172799999, "quote_volume": 23892645.445618, "trades": 139812, "taker_buy_base": 38314815.55, "taker_buy_quote": 11316087.66565 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.2863, "high": 0.3026, "low": 0.2826, "close": 0.2946, "volume": 81373776.98, "close_time": 1728259199999, "quote_volume": 23712487.250305, "trades": 130247, "taker_buy_base": 41907448.54, "taker_buy_quote": 12215973.796975 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.2945, "high": 0.3138, "low": 0.2827, "close": 0.2841, "volume": 154257580.51, "close_time": 1728345599999, "quote_volume": 45914495.512573, "trades": 241339, "taker_buy_base": 74698042.64, "taker_buy_quote": 22260692.181938 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.2842, "high": 0.2911, "low": 0.2685, "close": 0.2826, "volume": 116241521.08, "close_time": 1728431999999, "quote_volume": 32699117.73728, "trades": 162720, "taker_buy_base": 56189751.19, "taker_buy_quote": 15812816.03774 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.2826, "high": 0.2896, "low": 0.2645, "close": 0.2671, "volume": 99030941.66, "close_time": 1728518399999, "quote_volume": 27589536.80405, "trades": 160064, "taker_buy_base": 47958854.03, "taker_buy_quote": 13361287.718648 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.2671, "high": 0.2819, "low": 0.2559, "close": 0.2708, "volume": 120301280.78, "close_time": 1728604799999, "quote_volume": 32330394.079455, "trades": 178161, "taker_buy_base": 58472212.91, "taker_buy_quote": 15737048.327725 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.2708, "high": 0.3466, "low": 0.2683, "close": 0.3431, "volume": 278950567.33, "close_time": 1728691199999, "quote_volume": 86824826.050672, "trades": 366912, "taker_buy_base": 148895764.58, "taker_buy_quote": 46300843.931008 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.3432, "high": 0.3488, "low": 0.3231, "close": 0.3294, "volume": 136042987.25, "close_time": 1728777599999, "quote_volume": 45420372.73896, "trades": 235135, "taker_buy_base": 64519724.38, "taker_buy_quote": 21546844.273612 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.3294, "high": 0.3688, "low": 0.323, "close": 0.357, "volume": 214193463.9, "close_time": 1728863999999, "quote_volume": 74288406.666452, "trades": 438880, "taker_buy_base": 113666142.97, "taker_buy_quote": 39455988.136475 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.3571, "high": 0.435, "low": 0.3471, "close": 0.4098, "volume": 290007592.19, "close_time": 1728950399999, "quote_volume": 115774376.769321, "trades": 701355, "taker_buy_base": 140263547.95, "taker_buy_quote": 55911243.918021 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.4099, "high": 0.4638, "low": 0.4013, "close": 0.4284, "volume": 333865452.72, "close_time": 1729036799999, "quote_volume": 143447211.557917, "trades": 799429, "taker_buy_base": 167239411.96, "taker_buy_quote": 71827637.511526 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.4284, "high": 0.4504, "low": 0.3823, "close": 0.3978, "volume": 239493020.03, "close_time": 1729123199999, "quote_volume": 99066796.419356, "trades": 465887, "taker_buy_base": 115511756.87, "taker_buy_quote": 47832289.639956 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.3979, "high": 0.41, "low": 0.3735, "close": 0.3758, "volume": 161876206.33, "close_time": 1729209599999, "quote_volume": 63613984.14335, "trades": 275309, "taker_buy_base": 79987964.63, "taker_buy_quote": 31473998.099251 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.3758, "high": 0.4409, "low": 0.3649, "close": 0.4136, "volume": 190086322.39, "close_time": 1729295999999, "quote_volume": 77340305.560635, "trades": 266682, "taker_buy_base": 95056722.17, "taker_buy_quote": 38701676.020962 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.4135, "high": 0.4224, "low": 0.3931, "close": 0.4014, "volume": 95790710.29, "close_time": 1729382399999, "quote_volume": 38909894.247941, "trades": 149786, "taker_buy_base": 45315946.27, "taker_buy_quote": 18415531.223297 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.4015, "high": 0.4169, "low": 0.3869, "close": 0.4124, "volume": 86403340.2, "close_time": 1729468799999, "quote_volume": 34751362.84847, "trades": 151234, "taker_buy_base": 41519586.22, "taker_buy_quote": 16718175.710211 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.4125, "high": 0.4349, "low": 0.3873, "close": 0.3901, "volume": 128736092.54, "close_time": 1729555199999, "quote_volume": 52212418.420627, "trades": 187226, "taker_buy_base": 60934262.63, "taker_buy_quote": 24789514.503293 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.39, "high": 0.397, "low": 0.3752, "close": 0.3868, "volume": 91675650.54, "close_time": 1729641599999, "quote_volume": 35372980.89152, "trades": 126585, "taker_buy_base": 42188142.73, "taker_buy_quote": 16290916.188257 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.3869, "high": 0.3897, "low": 0.3543, "close": 0.3688, "volume": 71321209.04, "close_time": 1729727999999, "quote_volume": 26464805.312183, "trades": 113629, "taker_buy_base": 32520818.97, "taker_buy_quote": 12067038.154306 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.3689, "high": 0.3993, "low": 0.3655, "close": 0.3909, "volume": 98319841.89, "close_time": 1729814399999, "quote_volume": 37766909.415154, "trades": 129386, "taker_buy_base": 52302874.13, "taker_buy_quote": 20093326.563036 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.391, "high": 0.3951, "low": 0.325, "close": 0.3509, "volume": 157132971.45, "close_time": 1729900799999, "quote_volume": 58643673.21339, "trades": 258562, "taker_buy_base": 75627995.65, "taker_buy_quote": 28265057.376563 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.3509, "high": 0.3658, "low": 0.3425, "close": 0.3576, "volume": 69269288.68, "close_time": 1729987199999, "quote_volume": 24615125.168766, "trades": 123007, "taker_buy_base": 33530660.85, "taker_buy_quote": 11915890.769962 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.3577, "high": 0.3739, "low": 0.3453, "close": 0.3622, "volume": 62025367.44, "close_time": 1730073599999, "quote_volume": 22104821.748237, "trades": 91385, "taker_buy_base": 32178104.08, "taker_buy_quote": 11476780.628502 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.3623, "high": 0.3775, "low": 0.33, "close": 0.3717, "volume": 131460357.11, "close_time": 1730159999999, "quote_volume": 45371996.531094, "trades": 173846, "taker_buy_base": 62930281.73, "taker_buy_quote": 21724987.976048 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.3717, "high": 0.3975, "low": 0.3668, "close": 0.3809, "volume": 122578946.31, "close_time": 1730246399999, "quote_volume": 47092990.620145, "trades": 191563, "taker_buy_base": 61104186.74, "taker_buy_quote": 23499211.390165 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.3809, "high": 0.4061, "low": 0.3607, "close": 0.3617, "volume": 133176795.59, "close_time": 1730332799999, "quote_volume": 50901979.594691, "trades": 179111, "taker_buy_base": 67582344.83, "taker_buy_quote": 25827355.958118 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.3617, "high": 0.384, "low": 0.347, "close": 0.3628, "volume": 142978173.49, "close_time": 1730419199999, "quote_volume": 51726658.627805, "trades": 189109, "taker_buy_base": 66125656.35, "taker_buy_quote": 23932669.701291 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.3627, "high": 0.3962, "low": 0.3486, "close": 0.3693, "volume": 158751185.3, "close_time": 1730505599999, "quote_volume": 58940285.417178, "trades": 208944, "taker_buy_base": 76982714.71, "taker_buy_quote": 28607621.06319 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.3692, "high": 0.3837, "low": 0.354, "close": 0.3627, "volume": 70307941.04, "close_time": 1730591999999, "quote_volume": 25651733.467893, "trades": 94185, "taker_buy_base": 31644580.39, "taker_buy_quote": 11559782.110329 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.3624, "high": 0.3694, "low": 0.3165, "close": 0.3371, "volume": 136090205.88, "close_time": 1730678399999, "quote_volume": 46397322.218049, "trades": 171838, "taker_buy_base": 65499620.28, "taker_buy_quote": 22337778.255343 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.3372, "high": 0.3591, "low": 0.3226, "close": 0.3295, "volume": 110799952.03, "close_time": 1730764799999, "quote_volume": 37812130.494078, "trades": 146369, "taker_buy_base": 56112935.43, "taker_buy_quote": 19163902.679034 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.3295, "high": 0.3629, "low": 0.3225, "close": 0.3513, "volume": 127009190.64, "close_time": 1730851199999, "quote_volume": 43989091.900394, "trades": 156719, "taker_buy_base": 65326924.55, "taker_buy_quote": 22622373.274344 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.3513, "high": 0.4886, "low": 0.3513, "close": 0.4856, "volume": 261302333.31, "close_time": 1730937599999, "quote_volume": 107845296.245125, "trades": 368251, "taker_buy_base": 131248935.7, "taker_buy_quote": 54380972.028713 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.4857, "high": 0.554, "low": 0.4815, "close": 0.5082, "volume": 280470625.29, "close_time": 1731023999999, "quote_volume": 143028331.179498, "trades": 476946, "taker_buy_base": 144259048.63, "taker_buy_quote": 73547950.869495 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.5084, "high": 0.5375, "low": 0.474, "close": 0.4957, "volume": 201147908.36, "close_time": 1731110399999, "quote_volume": 100752195.385231, "trades": 421604, "taker_buy_base": 95522074.77, "taker_buy_quote": 47875224.671424 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.4957, "high": 0.58, "low": 0.4854, "close": 0.5494, "volume": 190463685.63, "close_time": 1731196799999, "quote_volume": 99795100.421017, "trades": 353760, "taker_buy_base": 96460652.42, "taker_buy_quote": 50658916.813276 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.5494, "high": 0.5881, "low": 0.5245, "close": 0.5548, "volume": 258890716.89, "close_time": 1731283199999, "quote_volume": 145009179.490844, "trades": 419400, "taker_buy_base": 129153405.61, "taker_buy_quote": 72375946.097541 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.5549, "high": 0.6743, "low": 0.5452, "close": 0.6353, "volume": 364037729.06, "close_time": 1731369599999, "quote_volume": 224210054.745452, "trades": 623383, "taker_buy_base": 185605492.44, "taker_buy_quote": 114271099.514534 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.635, "high": 0.6359, "low": 0.5547, "close": 0.5911, "volume": 214161229.87, "close_time": 1731455999999, "quote_volume": 128111167.367893, "trades": 414755, "taker_buy_base": 104002920.25, "taker_buy_quote": 62252124.058258 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.5913, "high": 0.65, "low": 0.5207, "close": 0.5899, "volume": 221106504.77, "close_time": 1731542399999, "quote_volume": 127372028.775192, "trades": 483158, "taker_buy_base": 110805896.31, "taker_buy_quote": 63929381.247778 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.5902, "high": 0.6055, "low": 0.5267, "close": 0.5383, "volume": 148090088.97, "close_time": 1731628799999, "quote_volume": 82736458.967725, "trades": 308426, "taker_buy_base": 72855479.76, "taker_buy_quote": 40728137.674724 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.5382, "high": 0.6023, "low": 0.5225, "close": 0.5362, "volume": 216389984.31, "close_time": 1731715199999, "quote_volume": 120010496.582133, "trades": 377025, "taker_buy_base": 104330373.18, "taker_buy_quote": 57903554.29009 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.5362, "high": 0.577, "low": 0.5226, "close": 0.5538, "volume": 129639717.19, "close_time": 1731801599999, "quote_volume": 71208618.162774, "trades": 222284, "taker_buy_base": 64718297.12, "taker_buy_quote": 35592697.509827 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.5539, "high": 0.6074, "low": 0.5443, "close": 0.554, "volume": 166903192.6, "close_time": 1731887999999, "quote_volume": 95642105.939554, "trades": 303749, "taker_buy_base": 83178538.5, "taker_buy_quote": 47683471.078479 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.554, "high": 0.6329, "low": 0.546, "close": 0.5796, "volume": 198544687.25, "close_time": 1731974399999, "quote_volume": 115380860.246767, "trades": 319274, "taker_buy_base": 95501726.73, "taker_buy_quote": 55525068.151287 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.5796, "high": 0.581, "low": 0.5282, "close": 0.5343, "volume": 103702276.6, "close_time": 1732060799999, "quote_volume": 57328647.066786, "trades": 156023, "taker_buy_base": 49716555.42, "taker_buy_quote": 27495272.693697 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.5345, "high": 0.547, "low": 0.5013, "close": 0.5158, "volume": 113176018.69, "close_time": 1732147199999, "quote_volume": 59483545.684578, "trades": 159829, "taker_buy_base": 54789017.51, "taker_buy_quote": 28834221.868823 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.5159, "high": 0.606, "low": 0.4964, "close": 0.5922, "volume": 161845124.95, "close_time": 1732233599999, "quote_volume": 90330654.880644, "trades": 261397, "taker_buy_base": 81266545.55, "taker_buy_quote": 45389597.638366 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.5922, "high": 0.6305, "low": 0.5735, "close": 0.5957, "volume": 143273647.42, "close_time": 1732319999999, "quote_volume": 85926087.465114, "trades": 252190, "taker_buy_base": 70607014.38, "taker_buy_quote": 42390536.595777 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.5959, "high": 0.6835, "low": 0.588, "close": 0.6679, "volume": 176359684.09, "close_time": 1732406399999, "quote_volume": 113365778.016967, "trades": 377625, "taker_buy_base": 90029878.57, "taker_buy_quote": 57937535.465829 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.668, "high": 0.6878, "low": 0.5844, "close": 0.6808, "volume": 147231999.29, "close_time": 1732492799999, "quote_volume": 93578820.722981, "trades": 288349, "taker_buy_base": 73233970.11, "taker_buy_quote": 46618426.81194 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.6809, "high": 0.7184, "low": 0.6108, "close": 0.6309, "volume": 140985778.12, "close_time": 1732579199999, "quote_volume": 92807138.296566, "trades": 351649, "taker_buy_base": 71015231.36, "taker_buy_quote": 46783865.825512 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.6311, "high": 0.6498, "low": 0.5558, "close": 0.6006, "volume": 183870121.96, "close_time": 1732665599999, "quote_volume": 109551628.708193, "trades": 340422, "taker_buy_base": 91133114.11, "taker_buy_quote": 54298474.922449 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.6006, "high": 0.74, "low": 0.5913, "close": 0.7083, "volume": 183991080.78, "close_time": 1732751999999, "quote_volume": 121962669.767291, "trades": 364033, "taker_buy_base": 94090356.37, "taker_buy_quote": 62452931.603108 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.7083, "high": 0.7622, "low": 0.681, "close": 0.7074, "volume": 177349787.29, "close_time": 1732838399999, "quote_volume": 127483655.561914, "trades": 410932, "taker_buy_base": 91131449.3, "taker_buy_quote": 65585381.152409 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.7076, "high": 0.7961, "low": 0.6869, "close": 0.7905, "volume": 130450975.6, "close_time": 1732924799999, "quote_volume": 97194727.151922, "trades": 339584, "taker_buy_base": 72299462.52, "taker_buy_quote": 54002967.440752 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.7906, "high": 0.8598, "low": 0.77, "close": 0.8438, "volume": 124108813.14, "close_time": 1733011199999, "quote_volume": 99689549.939461, "trades": 408842, "taker_buy_base": 65663745.14, "taker_buy_quote": 52804415.031626 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.8439, "high": 0.8888, "low": 0.8052, "close": 0.824, "volume": 115138764.11, "close_time": 1733097599999, "quote_volume": 96763882.435587, "trades": 372222, "taker_buy_base": 60603786.51, "taker_buy_quote": 50990296.51118 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.8239, "high": 0.8874, "low": 0.783, "close": 0.8391, "volume": 154199452.56, "close_time": 1733183999999, "quote_volume": 129103709.754161, "trades": 542369, "taker_buy_base": 77155673.96, "taker_buy_quote": 64649534.920774 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.8394, "high": 0.8816, "low": 0.7548, "close": 0.8082, "volume": 175758847.81, "close_time": 1733270399999, "quote_volume": 144789460.761168, "trades": 531513, "taker_buy_base": 86215884.75, "taker_buy_quote": 70993536.832682 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.8082, "high": 0.9689, "low": 0.8001, "close": 0.9072, "volume": 226509244.9, "close_time": 1733356799999, "quote_volume": 203515688.860068, "trades": 580067, "taker_buy_base": 116338058.57, "taker_buy_quote": 104519651.347488 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.9073, "high": 0.998, "low": 0.8523, "close": 0.9636, "volume": 190734621.81, "close_time": 1733443199999, "quote_volume": 178550577.315525, "trades": 546681, "taker_buy_base": 97988054.16, "taker_buy_quote": 91822322.786744 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.9637, "high": 1.0761, "low": 0.9525, "close": 1.0469, "volume": 164245218.07, "close_time": 1733529599999, "quote_volume": 168437136.741649, "trades": 521906, "taker_buy_base": 84429910.21, "taker_buy_quote": 86618022.22819 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.047, "high": 1.1477, "low": 1.0261, "close": 1.0497, "volume": 101356438.99, "close_time": 1733615999999, "quote_volume": 108999708.995021, "trades": 326898, "taker_buy_base": 51630334.3, "taker_buy_quote": 55597032.454752 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.0495, "high": 1.0838, "low": 0.9886, "close": 1.0285, "volume": 111894075.49, "close_time": 1733702399999, "quote_volume": 113877450.995002, "trades": 306193, "taker_buy_base": 56700373.82, "taker_buy_quote": 57762843.581557 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.0286, "high": 1.0309, "low": 0.8627, "close": 1.0053, "volume": 263335819.86, "close_time": 1733788799999, "quote_volume": 254401074.872592, "trades": 652597, "taker_buy_base": 130951408.59, "taker_buy_quote": 126579461.934882 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.0052, "high": 1.071, "low": 0.8542, "close": 0.902, "volume": 281913707.4, "close_time": 1733875199999, "quote_volume": 267237734.130943, "trades": 773170, "taker_buy_base": 140300088.59, "taker_buy_quote": 133069428.476731 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.9021, "high": 1.0479, "low": 0.8573, "close": 1.0478, "volume": 163007575.43, "close_time": 1733961599999, "quote_volume": 156934613.144123, "trades": 378826, "taker_buy_base": 83013773.73, "taker_buy_quote": 79985359.880847 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.0478, "high": 1.1432, "low": 1.0314, "close": 1.0363, "volume": 138986042.51, "close_time": 1734047999999, "quote_volume": 151379856.369435, "trades": 381480, "taker_buy_base": 69479098.08, "taker_buy_quote": 75779180.605718 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.0363, "high": 1.0564, "low": 0.9731, "close": 0.9971, "volume": 88876694.51, "close_time": 1734134399999, "quote_volume": 90604986.404087, "trades": 225739, "taker_buy_base": 43783099.82, "taker_buy_quote": 44673921.654529 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.9972, "high": 1.1622, "low": 0.9466, "close": 1.1317, "volume": 162436248.77, "close_time": 1734220799999, "quote_volume": 170516740.291566, "trades": 464900, "taker_buy_base": 87010687.89, "taker_buy_quote": 91514082.844197 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.132, "high": 1.277, "low": 1.1105, "close": 1.2518, "volume": 232283009.77, "close_time": 1734307199999, "quote_volume": 272906725.945417, "trades": 698912, "taker_buy_base": 116372278.46, "taker_buy_quote": 136873734.341758 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.252, "high": 1.33, "low": 1.1619, "close": 1.1827, "volume": 182434317.13, "close_time": 1734393599999, "quote_volume": 223736626.718974, "trades": 573935, "taker_buy_base": 90143349.21, "taker_buy_quote": 110616194.939303 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.1824, "high": 1.1979, "low": 1.099, "close": 1.112, "volume": 91357697.19, "close_time": 1734479999999, "quote_volume": 105047311.664858, "trades": 347761, "taker_buy_base": 43032362.16, "taker_buy_quote": 49553116.852479 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.1121, "high": 1.15, "low": 1.005, "close": 1.0767, "volume": 209415026.99, "close_time": 1734566399999, "quote_volume": 228839988.744594, "trades": 796060, "taker_buy_base": 101840968.45, "taker_buy_quote": 111455029.474807 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.0763, "high": 1.1999, "low": 0.9311, "close": 0.9542, "volume": 337521764.35, "close_time": 1734652799999, "quote_volume": 362173908.115402, "trades": 957194, "taker_buy_base": 164612382.04, "taker_buy_quote": 176874751.161701 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.9542, "high": 1.2152, "low": 0.84, "close": 1.1813, "volume": 400133205.26, "close_time": 1734739199999, "quote_volume": 398852426.394212, "trades": 1018031, "taker_buy_base": 198784688.65, "taker_buy_quote": 198854609.58026 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.1813, "high": 1.2275, "low": 0.9918, "close": 1.01, "volume": 244081734.82, "close_time": 1734825599999, "quote_volume": 273615803.986461, "trades": 835481, "taker_buy_base": 115218106.55, "taker_buy_quote": 129240945.189384 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.0099, "high": 1.1106, "low": 0.9901, "close": 1.0298, "volume": 170388646.09, "close_time": 1734911999999, "quote_volume": 177483434.759494, "trades": 586316, "taker_buy_base": 84903358.22, "taker_buy_quote": 88564573.923484 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.0299, "high": 1.1238, "low": 0.9917, "close": 1.0782, "volume": 213798383.25, "close_time": 1734998399999, "quote_volume": 224748600.897271, "trades": 705613, "taker_buy_base": 102981188.42, "taker_buy_quote": 108538047.273961 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.0781, "high": 1.0954, "low": 1.0138, "close": 1.0553, "volume": 125773688.32, "close_time": 1735084799999, "quote_volume": 132523124.296869, "trades": 389000, "taker_buy_base": 62910783.79, "taker_buy_quote": 66272959.619268 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.0549, "high": 1.0691, "low": 1.0004, "close": 1.0293, "volume": 82596855.08, "close_time": 1735171199999, "quote_volume": 85382258.969077, "trades": 229637, "taker_buy_base": 39823733.69, "taker_buy_quote": 41179247.407324 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.0296, "high": 1.0429, "low": 0.9144, "close": 0.926, "volume": 116208392.13, "close_time": 1735257599999, "quote_volume": 111036730.257078, "trades": 313220, "taker_buy_base": 54389188.08, "taker_buy_quote": 51858101.39829 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.9261, "high": 0.9959, "low": 0.8985, "close": 0.9056, "volume": 95269998.04, "close_time": 1735343999999, "quote_volume": 90184019.26747, "trades": 314810, "taker_buy_base": 46603526.01, "taker_buy_quote": 44170191.691197 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.9052, "high": 0.9513, "low": 0.8826, "close": 0.947, "volume": 70652513.98, "close_time": 1735430399999, "quote_volume": 64445960.114008, "trades": 211776, "taker_buy_base": 32900457.89, "taker_buy_quote": 30057455.292152 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.947, "high": 0.9758, "low": 0.915, "close": 0.9432, "volume": 73606746.74, "close_time": 1735516799999, "quote_volume": 69660757.789008, "trades": 217202, "taker_buy_base": 35757659.42, "taker_buy_quote": 33862483.024503 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.9438, "high": 1.0194, "low": 0.934, "close": 0.9531, "volume": 155173278.79, "close_time": 1735603199999, "quote_volume": 152418352.263147, "trades": 363253, "taker_buy_base": 75214784.96, "taker_buy_quote": 73924777.284738 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.9532, "high": 0.9583, "low": 0.9059, "close": 0.9093, "volume": 69553362.4, "close_time": 1735689599999, "quote_volume": 65014844.979677, "trades": 183949, "taker_buy_base": 34135698.37, "taker_buy_quote": 31935484.016904 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.9093, "high": 0.9718, "low": 0.8939, "close": 0.9591, "volume": 57059550.75, "close_time": 1735775999999, "quote_volume": 52877703.797705, "trades": 135566, "taker_buy_base": 28069119.83, "taker_buy_quote": 26031174.83311 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.9593, "high": 1.078, "low": 0.9593, "close": 1.0332, "volume": 105818736.43, "close_time": 1735862399999, "quote_volume": 108893926.359781, "trades": 276283, "taker_buy_base": 54544588.93, "taker_buy_quote": 56119194.256352 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.0335, "high": 1.2487, "low": 1.0201, "close": 1.2141, "volume": 153320384.65, "close_time": 1735948799999, "quote_volume": 175784367.627987, "trades": 446304, "taker_buy_base": 79906643.13, "taker_buy_quote": 91489542.169586 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.214, "high": 1.3124, "low": 1.1744, "close": 1.2339, "volume": 117016859.8, "close_time": 1736035199999, "quote_volume": 144504219.387006, "trades": 398347, "taker_buy_base": 60067676.59, "taker_buy_quote": 74231934.366044 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.2338, "high": 1.3019, "low": 1.1945, "close": 1.2626, "volume": 133223198.82, "close_time": 1736121599999, "quote_volume": 166501601.83031, "trades": 407659, "taker_buy_base": 66223424.26, "taker_buy_quote": 82742740.372546 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.2626, "high": 1.2872, "low": 1.1615, "close": 1.172, "volume": 121972876.44, "close_time": 1736207999999, "quote_volume": 149272280.809872, "trades": 550418, "taker_buy_base": 58967148.89, "taker_buy_quote": 72203018.265776 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.172, "high": 1.1846, "low": 1.0341, "close": 1.0357, "volume": 158144508.07, "close_time": 1736294399999, "quote_volume": 177548544.018564, "trades": 603873, "taker_buy_base": 74118124.11, "taker_buy_quote": 83416896.558466 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.0356, "high": 1.0533, "low": 0.9006, "close": 0.9768, "volume": 192025540.65, "close_time": 1736380799999, "quote_volume": 186739033.574387, "trades": 620645, "taker_buy_base": 96880668.13, "taker_buy_quote": 94235451.850938 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.9768, "high": 0.9899, "low": 0.8606, "close": 0.9013, "volume": 198581536.66, "close_time": 1736467199999, "quote_volume": 183053398.91197, "trades": 631088, "taker_buy_base": 98427862.66, "taker_buy_quote": 90829374.743252 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.9014, "high": 0.9715, "low": 0.8714, "close": 0.9105, "volume": 177154086.07, "close_time": 1736553599999, "quote_volume": 163764481.720995, "trades": 677520, "taker_buy_base": 91564334.38, "taker_buy_quote": 84728487.881684 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.9106, "high": 0.9371, "low": 0.8739, "close": 0.9078, "volume": 119759721.35, "close_time": 1736639999999, "quote_volume": 107718531.323159, "trades": 353263, "taker_buy_base": 57778895.53, "taker_buy_quote": 51981757.886259 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.9078, "high": 0.9209, "low": 0.8668, "close": 0.8783, "volume": 88060557.26, "close_time": 1736726399999, "quote_volume": 79033314.532181, "trades": 280263, "taker_buy_base": 41534585.75, "taker_buy_quote": 37310854.949297 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.8783, "high": 0.9166, "low": 0.7234, "close": 0.7982, "volume": 323732893.3, "close_time": 1736812799999, "quote_volume": 259801705.806966, "trades": 982537, "taker_buy_base": 154273541.09, "taker_buy_quote": 123855450.079501 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.7982, "high": 0.857, "low": 0.7871, "close": 0.8309, "volume": 169326795.74, "close_time": 1736899199999, "quote_volume": 139648503.8085, "trades": 563796, "taker_buy_base": 84822955.96, "taker_buy_quote": 69994814.331968 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.8309, "high": 0.9742, "low": 0.7748, "close": 0.9431, "volume": 267436927.3, "close_time": 1736985599999, "quote_volume": 231720668.142038, "trades": 691448, "taker_buy_base": 134329791.3, "taker_buy_quote": 116919107.394119 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.9433, "high": 0.9586, "low": 0.8753, "close": 0.9128, "volume": 194759376.74, "close_time": 1737071999999, "quote_volume": 178009716.947567, "trades": 544907, "taker_buy_base": 97120512.13, "taker_buy_quote": 88819734.137968 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.9128, "high": 1.0045, "low": 0.9112, "close": 0.9641, "volume": 189202515.63, "close_time": 1737158399999, "quote_volume": 180951973.504238, "trades": 562373, "taker_buy_base": 95123283.39, "taker_buy_quote": 91005391.831111 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.964, "high": 0.9939, "low": 0.8482, "close": 0.8821, "volume": 257203738.94, "close_time": 1737244799999, "quote_volume": 231338695.759681, "trades": 664012, "taker_buy_base": 123430256.26, "taker_buy_quote": 111078297.343919 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.8821, "high": 0.9488, "low": 0.8144, "close": 0.8466, "volume": 386466747.92, "close_time": 1737331199999, "quote_volume": 342824748.350076, "trades": 1083717, "taker_buy_base": 190413739.02, "taker_buy_quote": 169036981.397182 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.8466, "high": 0.972, "low": 0.8001, "close": 0.8791, "volume": 482433111.5, "close_time": 1737417599999, "quote_volume": 433191654.424941, "trades": 1459437, "taker_buy_base": 243987010.98, "taker_buy_quote": 219144958.736632 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.8791, "high": 0.9688, "low": 0.8312, "close": 0.9345, "volume": 265421239.48, "close_time": 1737503999999, "quote_volume": 236417842.937329, "trades": 804861, "taker_buy_base": 132820548.85, "taker_buy_quote": 118397234.844581 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.9345, "high": 0.9732, "low": 0.84, "close": 0.8548, "volume": 148834695.4, "close_time": 1737590399999, "quote_volume": 135426572.511809, "trades": 439361, "taker_buy_base": 74764977.63, "taker_buy_quote": 68101937.345164 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.8549, "high": 0.8738, "low": 0.802, "close": 0.8494, "volume": 176196392.58, "close_time": 1737676799999, "quote_volume": 147584234.285009, "trades": 483804, "taker_buy_base": 86258271.22, "taker_buy_quote": 72296863.067938 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.8495, "high": 0.9259, "low": 0.8083, "close": 0.8455, "volume": 194024678.78, "close_time": 1737763199999, "quote_volume": 171089511.611154, "trades": 579743, "taker_buy_base": 95693718.77, "taker_buy_quote": 84423907.161012 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.8455, "high": 0.8791, "low": 0.8257, "close": 0.8567, "volume": 81005847.41, "close_time": 1737849599999, "quote_volume": 68987533.846023, "trades": 279271, "taker_buy_base": 38450700.3, "taker_buy_quote": 32754732.76838 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.8567, "high": 0.8794, "low": 0.7743, "close": 0.7764, "volume": 99295447.13, "close_time": 1737935999999, "quote_volume": 82163245.582589, "trades": 327153, "taker_buy_base": 43485764.75, "taker_buy_quote": 35968062.854692 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.7763, "high": 0.7846, "low": 0.7007, "close": 0.7516, "volume": 216511136.8, "close_time": 1738022399999, "quote_volume": 160115620.905305, "trades": 570217, "taker_buy_base": 102619013.61, "taker_buy_quote": 75958881.306305 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.7517, "high": 0.7715, "low": 0.652, "close": 0.6576, "volume": 129449613.37, "close_time": 1738108799999, "quote_volume": 91613582.100755, "trades": 335241, "taker_buy_base": 60360888.1, "taker_buy_quote": 42770302.417125 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.6577, "high": 0.7426, "low": 0.6541, "close": 0.6822, "volume": 153094326.07, "close_time": 1738195199999, "quote_volume": 106329556.647797, "trades": 417951, "taker_buy_base": 75941031.74, "taker_buy_quote": 52785118.281937 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.6822, "high": 0.7988, "low": 0.6763, "close": 0.7603, "volume": 162832669.26, "close_time": 1738281599999, "quote_volume": 123117471.887603, "trades": 403417, "taker_buy_base": 83660181.2, "taker_buy_quote": 63199839.668672 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.7604, "high": 0.8225, "low": 0.726, "close": 0.7646, "volume": 178761004.13, "close_time": 1738367999999, "quote_volume": 139131299.728937, "trades": 510954, "taker_buy_base": 85752118.52, "taker_buy_quote": 66852165.260644 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.7646, "high": 0.7929, "low": 0.6699, "close": 0.6755, "volume": 122551301.06, "close_time": 1738454399999, "quote_volume": 88996966.126988, "trades": 335114, "taker_buy_base": 58781192.78, "taker_buy_quote": 42747726.135752 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.6755, "high": 0.6952, "low": 0.5446, "close": 0.5789, "volume": 239101537.86, "close_time": 1738540799999, "quote_volume": 149132094.52452, "trades": 625769, "taker_buy_base": 115841824.98, "taker_buy_quote": 72393611.918224 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.579, "high": 0.7021, "low": 0.4692, "close": 0.6778, "volume": 573414819.52, "close_time": 1738627199999, "quote_volume": 339768478.202919, "trades": 1419138, "taker_buy_base": 283251273.35, "taker_buy_quote": 168156139.552894 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.6778, "high": 0.6875, "low": 0.5894, "close": 0.6073, "volume": 276932360.64, "close_time": 1738713599999, "quote_volume": 175611198.357835, "trades": 767675, "taker_buy_base": 132957431.48, "taker_buy_quote": 84302346.56803 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.6074, "high": 0.6117, "low": 0.541, "close": 0.5491, "volume": 198400611.46, "close_time": 1738799999999, "quote_volume": 115056590.35412, "trades": 539684, "taker_buy_base": 95343404.86, "taker_buy_quote": 55401045.086916 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.549, "high": 0.5602, "low": 0.464, "close": 0.4717, "volume": 248016480.68, "close_time": 1738886399999, "quote_volume": 128408066.628172, "trades": 572253, "taker_buy_base": 122684291.67, "taker_buy_quote": 63639579.79039 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.4717, "high": 0.5502, "low": 0.4717, "close": 0.4935, "volume": 313007935.95, "close_time": 1738972799999, "quote_volume": 159749267.892144, "trades": 694322, "taker_buy_base": 164122889.03, "taker_buy_quote": 83702216.07916 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.4934, "high": 0.5336, "low": 0.4767, "close": 0.5226, "volume": 163663196.28, "close_time": 1739059199999, "quote_volume": 82456307.873698, "trades": 390667, "taker_buy_base": 84071250.35, "taker_buy_quote": 42317088.508645 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.5225, "high": 0.5392, "low": 0.458, "close": 0.4765, "volume": 144528171.84, "close_time": 1739145599999, "quote_volume": 71799684.275405, "trades": 340993, "taker_buy_base": 68136102.98, "taker_buy_quote": 33916910.690767 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.4765, "high": 0.5039, "low": 0.464, "close": 0.4783, "volume": 176062466.7, "close_time": 1739231999999, "quote_volume": 85526900.175528, "trades": 440419, "taker_buy_base": 85676676.06, "taker_buy_quote": 41634665.538323 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.4783, "high": 0.5081, "low": 0.4351, "close": 0.4424, "volume": 235463148.53, "close_time": 1739318399999, "quote_volume": 111662186.468233, "trades": 507915, "taker_buy_base": 108945062.57, "taker_buy_quote": 51619506.081844 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.4424, "high": 0.4597, "low": 0.4017, "close": 0.4508, "volume": 231620350.19, "close_time": 1739404799999, "quote_volume": 99104508.931186, "trades": 481162, "taker_buy_base": 109524434.66, "taker_buy_quote": 46886769.803377 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.4509, "high": 0.4741, "low": 0.4293, "close": 0.45, "volume": 183348168.08, "close_time": 1739491199999, "quote_volume": 83158968.481815, "trades": 435249, "taker_buy_base": 90597555.75, "taker_buy_quote": 41133241.836382 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.4501, "high": 0.5028, "low": 0.4431, "close": 0.4849, "volume": 149952961.15, "close_time": 1739577599999, "quote_volume": 71207497.317831, "trades": 354063, "taker_buy_base": 76360823.74, "taker_buy_quote": 36309351.202853 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.4849, "high": 0.4974, "low": 0.4499, "close": 0.4565, "volume": 104803342.28, "close_time": 1739663999999, "quote_volume": 49254850.854565, "trades": 253590, "taker_buy_base": 51644094.02, "taker_buy_quote": 24274746.816264 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.4565, "high": 0.4663, "low": 0.4412, "close": 0.4493, "volume": 67262916.23, "close_time": 1739750399999, "quote_volume": 30408258.609048, "trades": 181502, "taker_buy_base": 32165706.12, "taker_buy_quote": 14556462.238822 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.4494, "high": 0.4835, "low": 0.4346, "close": 0.4553, "volume": 145039876.36, "close_time": 1739836799999, "quote_volume": 66687593.680438, "trades": 333493, "taker_buy_base": 72770059.42, "taker_buy_quote": 33507010.058457 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.4554, "high": 0.4731, "low": 0.4041, "close": 0.4229, "volume": 163317950.29, "close_time": 1739923199999, "quote_volume": 69997291.776122, "trades": 371370, "taker_buy_base": 78786081.91, "taker_buy_quote": 33797316.967388 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.423, "high": 0.431, "low": 0.3858, "close": 0.3968, "volume": 171903600.5, "close_time": 1740009599999, "quote_volume": 70370488.795499, "trades": 348682, "taker_buy_base": 82810141.77, "taker_buy_quote": 33917344.729099 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.3967, "high": 0.4243, "low": 0.3907, "close": 0.4192, "volume": 143188350.89, "close_time": 1740095999999, "quote_volume": 58211157.694102, "trades": 299906, "taker_buy_base": 67904878.57, "taker_buy_quote": 27612661.114041 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.4191, "high": 0.4765, "low": 0.4014, "close": 0.4623, "volume": 398978092.06, "close_time": 1740182399999, "quote_volume": 174552470.665672, "trades": 741063, "taker_buy_base": 192372246.58, "taker_buy_quote": 84219252.072402 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.4623, "high": 0.4801, "low": 0.4388, "close": 0.4479, "volume": 167609305.73, "close_time": 1740268799999, "quote_volume": 76693971.13391, "trades": 343949, "taker_buy_base": 80962188.76, "taker_buy_quote": 37081918.196347 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.4479, "high": 0.4723, "low": 0.4314, "close": 0.4417, "volume": 139349819.97, "close_time": 1740355199999, "quote_volume": 62798308.87869, "trades": 295468, "taker_buy_base": 68857208.93, "taker_buy_quote": 31056215.87084 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.4416, "high": 0.4528, "low": 0.3701, "close": 0.3749, "volume": 234903402.78, "close_time": 1740441599999, "quote_volume": 95534430.90877, "trades": 457401, "taker_buy_base": 106729034.29, "taker_buy_quote": 43487132.20516 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.375, "high": 0.4214, "low": 0.362, "close": 0.407, "volume": 336227892.74, "close_time": 1740527999999, "quote_volume": 131963386.373879, "trades": 679015, "taker_buy_base": 165044303.57, "taker_buy_quote": 64936669.772736 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.407, "high": 0.4405, "low": 0.3954, "close": 0.4283, "volume": 214802104.74, "close_time": 1740614399999, "quote_volume": 89733296.024517, "trades": 465655, "taker_buy_base": 107151737.58, "taker_buy_quote": 44805278.899577 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.4283, "high": 0.442, "low": 0.4104, "close": 0.4166, "volume": 130345721.18, "close_time": 1740700799999, "quote_volume": 55868932.875392, "trades": 308014, "taker_buy_base": 64023887.42, "taker_buy_quote": 27477624.580225 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.4167, "high": 0.4284, "low": 0.3834, "close": 0.414, "volume": 172303574.73, "close_time": 1740787199999, "quote_volume": 69534540.870358, "trades": 398626, "taker_buy_base": 78208412.2, "taker_buy_quote": 31509681.973003 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.4141, "high": 0.4196, "low": 0.3898, "close": 0.4006, "volume": 87144050.5, "close_time": 1740873599999, "quote_volume": 35233719.887535, "trades": 191699, "taker_buy_base": 42247280.22, "taker_buy_quote": 17077385.382651 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.4007, "high": 0.4788, "low": 0.3851, "close": 0.4751, "volume": 269779538.23, "close_time": 1740959999999, "quote_volume": 116950316.222664, "trades": 507766, "taker_buy_base": 142783012.56, "taker_buy_quote": 62123808.101682 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.4752, "high": 0.48, "low": 0.3562, "close": 0.3638, "volume": 248160963.53, "close_time": 1741046399999, "quote_volume": 101328091.039484, "trades": 444538, "taker_buy_base": 116167828.61, "taker_buy_quote": 47392072.569172 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.3639, "high": 0.3934, "low": 0.337, "close": 0.3833, "volume": 227737173.74, "close_time": 1741132799999, "quote_volume": 80564749.677236, "trades": 424713, "taker_buy_base": 104632616.58, "taker_buy_quote": 37110163.386693 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.3833, "high": 0.3943, "low": 0.341, "close": 0.3436, "volume": 284218169.29, "close_time": 1741219199999, "quote_volume": 104467545.456868, "trades": 474745, "taker_buy_base": 129778769.37, "taker_buy_quote": 47823739.282953 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.3435, "high": 0.4146, "low": 0.3418, "close": 0.3644, "volume": 516237301.12, "close_time": 1741305599999, "quote_volume": 201150448.84448, "trades": 816236, "taker_buy_base": 247142716.4, "taker_buy_quote": 96435382.877611 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.3644, "high": 0.4595, "low": 0.3524, "close": 0.4282, "volume": 513570624.86, "close_time": 1741391999999, "quote_volume": 212608038.049047, "trades": 828839, "taker_buy_base": 261112810.9, "taker_buy_quote": 108129870.718299 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.4283, "high": 0.4663, "low": 0.4255, "close": 0.4419, "volume": 220521326.46, "close_time": 1741478399999, "quote_volume": 97916427.697696, "trades": 393586, "taker_buy_base": 111240214.08, "taker_buy_quote": 49431846.469955 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.4418, "high": 0.4462, "low": 0.4064, "close": 0.42, "volume": 153570151.57, "close_time": 1741564799999, "quote_volume": 65210629.874043, "trades": 307491, "taker_buy_base": 71998874.97, "taker_buy_quote": 30587078.428948 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.4201, "high": 0.4794, "low": 0.3935, "close": 0.4127, "volume": 332815551.35, "close_time": 1741651199999, "quote_volume": 145080048.583818, "trades": 599392, "taker_buy_base": 165222711.67, "taker_buy_quote": 72087381.507103 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.4127, "high": 0.4262, "low": 0.3676, "close": 0.3904, "volume": 239302223.74, "close_time": 1741737599999, "quote_volume": 95582542.545389, "trades": 442781, "taker_buy_base": 117994242.07, "taker_buy_quote": 47126017.547764 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.3904, "high": 0.3953, "low": 0.3554, "close": 0.37, "volume": 176372388.59, "close_time": 1741823999999, "quote_volume": 65840167.813695, "trades": 329880, "taker_buy_base": 87939905.79, "taker_buy_quote": 32839447.109875 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.3701, "high": 0.3747, "low": 0.336, "close": 0.3391, "volume": 171367979.01, "close_time": 1741910399999, "quote_volume": 60482843.160428, "trades": 314982, "taker_buy_base": 76168790.19, "taker_buy_quote": 26972695.797772 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.3391, "high": 0.3663, "low": 0.3338, "close": 0.3497, "volume": 195433896.1, "close_time": 1741996799999, "quote_volume": 68105928.816378, "trades": 324133, "taker_buy_base": 91556172.24, "taker_buy_quote": 31961038.587293 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.3496, "high": 0.3799, "low": 0.3478, "close": 0.3715, "volume": 106623378.51, "close_time": 1742083199999, "quote_volume": 39051180.479389, "trades": 230783, "taker_buy_base": 52737236.05, "taker_buy_quote": 19320286.140076 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.3715, "high": 0.3784, "low": 0.3477, "close": 0.3585, "volume": 112797223.91, "close_time": 1742169599999, "quote_volume": 40725006.463963, "trades": 244844, "taker_buy_base": 60110597.34, "taker_buy_quote": 21686989.797145 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.3584, "high": 0.3945, "low": 0.3578, "close": 0.3769, "volume": 147423052.68, "close_time": 1742255999999, "quote_volume": 55350279.444404, "trades": 310341, "taker_buy_base": 74566767.78, "taker_buy_quote": 28003548.519012 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.3769, "high": 0.3851, "low": 0.3547, "close": 0.3677, "volume": 93336544.55, "close_time": 1742342399999, "quote_volume": 34232278.586647, "trades": 206055, "taker_buy_base": 44204885.92, "taker_buy_quote": 16214650.921479 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.3678, "high": 0.4, "low": 0.3646, "close": 0.3933, "volume": 151820362.9, "close_time": 1742428799999, "quote_volume": 58333484.13658, "trades": 332668, "taker_buy_base": 75991172.97, "taker_buy_quote": 29229538.335969 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.3933, "high": 0.3988, "low": 0.3739, "close": 0.3837, "volume": 86897863.57, "close_time": 1742515199999, "quote_volume": 33543360.513153, "trades": 244086, "taker_buy_base": 42411304.71, "taker_buy_quote": 16379895.442314 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.3836, "high": 0.3887, "low": 0.349, "close": 0.3506, "volume": 102190858.37, "close_time": 1742601599999, "quote_volume": 37275657.590883, "trades": 226104, "taker_buy_base": 44344424.53, "taker_buy_quote": 16181465.223686 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.3506, "high": 0.3633, "low": 0.3495, "close": 0.3554, "volume": 86104649.27, "close_time": 1742687999999, "quote_volume": 30720192.824896, "trades": 248973, "taker_buy_base": 44792309.68, "taker_buy_quote": 15982675.974837 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.3554, "high": 0.3748, "low": 0.3534, "close": 0.3705, "volume": 64128469.02, "close_time": 1742774399999, "quote_volume": 23456069.606018, "trades": 162384, "taker_buy_base": 30998684.93, "taker_buy_quote": 11338963.590671 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.3705, "high": 0.4098, "low": 0.3675, "close": 0.4087, "volume": 175022132.45, "close_time": 1742860799999, "quote_volume": 69372569.657085, "trades": 316090, "taker_buy_base": 93185560.04, "taker_buy_quote": 36959453.611002 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.4087, "high": 0.4426, "low": 0.3941, "close": 0.4245, "volume": 176699676.98, "close_time": 1742947199999, "quote_volume": 74062362.669438, "trades": 320348, "taker_buy_base": 93949694.4, "taker_buy_quote": 39362395.636377 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.4246, "high": 0.4373, "low": 0.4017, "close": 0.4091, "volume": 142995640.52, "close_time": 1743033599999, "quote_volume": 60075515.930712, "trades": 248096, "taker_buy_base": 69320019.75, "taker_buy_quote": 29139420.376804 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.4092, "high": 0.4454, "low": 0.4064, "close": 0.4296, "volume": 144193972.86, "close_time": 1743119999999, "quote_volume": 61920173.611078, "trades": 249791, "taker_buy_base": 73514892.31, "taker_buy_quote": 31576358.618563 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.4297, "high": 0.4314, "low": 0.3815, "close": 0.3854, "volume": 118216151.56, "close_time": 1743206399999, "quote_volume": 46891084.983667, "trades": 174936, "taker_buy_base": 54306645.48, "taker_buy_quote": 21491213.612837 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.3854, "high": 0.3945, "low": 0.36, "close": 0.3641, "volume": 86755363.21, "close_time": 1743292799999, "quote_volume": 32546833.267655, "trades": 148851, "taker_buy_base": 41437585.34, "taker_buy_quote": 15548668.485651 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.3642, "high": 0.3782, "low": 0.358, "close": 0.3698, "volume": 71102651.24, "close_time": 1743379199999, "quote_volume": 26121392.920497, "trades": 130274, "taker_buy_base": 34230222.57, "taker_buy_quote": 12575105.480303 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.3699, "high": 0.3748, "low": 0.3422, "close": 0.3437, "volume": 120767976.99, "close_time": 1743465599999, "quote_volume": 42861730.199367, "trades": 200306, "taker_buy_base": 59313846.53, "taker_buy_quote": 21052234.819246 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.3437, "high": 0.3746, "low": 0.3422, "close": 0.3692, "volume": 143639680.19, "close_time": 1743551999999, "quote_volume": 51623151.960696, "trades": 278649, "taker_buy_base": 74551191.18, "taker_buy_quote": 26813214.37932 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.3692, "high": 0.385, "low": 0.33, "close": 0.3309, "volume": 184158409.16, "close_time": 1743638399999, "quote_volume": 66599051.30479, "trades": 313321, "taker_buy_base": 84512929.11, "taker_buy_quote": 30596141.586567 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.331, "high": 0.3446, "low": 0.2995, "close": 0.3146, "volume": 209948444.23, "close_time": 1743724799999, "quote_volume": 66483464.454791, "trades": 344405, "taker_buy_base": 95514545.33, "taker_buy_quote": 30272947.411514 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.3147, "high": 0.3218, "low": 0.2907, "close": 0.3187, "volume": 168475772.02, "close_time": 1743811199999, "quote_volume": 51733143.521289, "trades": 246760, "taker_buy_base": 81095853.08, "taker_buy_quote": 24897086.893172 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.3186, "high": 0.3329, "low": 0.3153, "close": 0.3199, "volume": 107248724.41, "close_time": 1743897599999, "quote_volume": 34540164.799389, "trades": 169294, "taker_buy_base": 53057975.89, "taker_buy_quote": 17089139.296436 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.3199, "high": 0.3203, "low": 0.2708, "close": 0.2763, "volume": 146639945.81, "close_time": 1743983999999, "quote_volume": 42757532.23675, "trades": 293992, "taker_buy_base": 71064512.93, "taker_buy_quote": 20643539.520184 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2764, "high": 0.3061, "low": 0.2499, "close": 0.2923, "volume": 252215164.22, "close_time": 1744070399999, "quote_volume": 70554361.709093, "trades": 408748, "taker_buy_base": 128383527.85, "taker_buy_quote": 35979714.646738 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2923, "high": 0.3083, "low": 0.2731, "close": 0.2753, "volume": 109182582.68, "close_time": 1744156799999, "quote_volume": 31823642.342925, "trades": 172980, "taker_buy_base": 55644392.82, "taker_buy_quote": 16213833.562378 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2754, "high": 0.326, "low": 0.2627, "close": 0.3165, "volume": 228176315.98, "close_time": 1744243199999, "quote_volume": 67532797.173557, "trades": 342727, "taker_buy_base": 119897854.19, "taker_buy_quote": 35494229.614817 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.3166, "high": 0.3188, "low": 0.2933, "close": 0.3025, "volume": 189675194.28, "close_time": 1744329599999, "quote_volume": 57713203.412953, "trades": 228749, "taker_buy_base": 97595790.88, "taker_buy_quote": 29705218.31919 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3025, "high": 0.3243, "low": 0.2985, "close": 0.3156, "volume": 125774730.9, "close_time": 1744415999999, "quote_volume": 39614845.249274, "trades": 151721, "taker_buy_base": 63010822.31, "taker_buy_quote": 19839819.366544 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.3157, "high": 0.3504, "low": 0.3056, "close": 0.3423, "volume": 117356804.18, "close_time": 1744502399999, "quote_volume": 38302954.256762, "trades": 198797, "taker_buy_base": 61430444.21, "taker_buy_quote": 20082159.746013 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.3423, "high": 0.3489, "low": 0.3049, "close": 0.3079, "volume": 115430702.04, "close_time": 1744588799999, "quote_volume": 37674819.577796, "trades": 286428, "taker_buy_base": 56868355.85, "taker_buy_quote": 18578572.498962 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3079, "high": 0.3226, "low": 0.2935, "close": 0.2961, "volume": 143957303.8, "close_time": 1744675199999, "quote_volume": 44330963.136798, "trades": 352136, "taker_buy_base": 72871118.2, "taker_buy_quote": 22462519.611518 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2962, "high": 0.3068, "low": 0.2723, "close": 0.2738, "volume": 131148231.11, "close_time": 1744761599999, "quote_volume": 38019480.115097, "trades": 299725, "taker_buy_base": 61498519.86, "taker_buy_quote": 17835298.070371 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2738, "high": 0.2791, "low": 0.2614, "close": 0.2703, "volume": 123495506.56, "close_time": 1744847999999, "quote_volume": 33521644.04413, "trades": 258675, "taker_buy_base": 67267844.97, "taker_buy_quote": 18266042.242349 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2703, "high": 0.2816, "low": 0.2673, "close": 0.2761, "volume": 77992124.51, "close_time": 1744934399999, "quote_volume": 21391528.829298, "trades": 176807, "taker_buy_base": 40372939.22, "taker_buy_quote": 11079475.9785 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.276, "high": 0.2891, "low": 0.2748, "close": 0.2812, "volume": 49935543.05, "close_time": 1745020799999, "quote_volume": 14052566.87679, "trades": 139649, "taker_buy_base": 25921292.49, "taker_buy_quote": 7297007.367187 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2811, "high": 0.2901, "low": 0.2795, "close": 0.2851, "volume": 45344202.13, "close_time": 1745107199999, "quote_volume": 12894832.253056, "trades": 111081, "taker_buy_base": 23171061.49, "taker_buy_quote": 6591168.281762 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2851, "high": 0.2916, "low": 0.2744, "close": 0.286, "volume": 54241356.25, "close_time": 1745193599999, "quote_volume": 15381942.77552, "trades": 126519, "taker_buy_base": 25954785.79, "taker_buy_quote": 7359884.96899 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.286, "high": 0.3055, "low": 0.2848, "close": 0.2874, "volume": 103477788.48, "close_time": 1745279999999, "quote_volume": 30591972.729921, "trades": 225422, "taker_buy_base": 50416572.29, "taker_buy_quote": 14924037.376271 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2874, "high": 0.3236, "low": 0.2797, "close": 0.3215, "volume": 110335703.41, "close_time": 1745366399999, "quote_volume": 33309010.539941, "trades": 263529, "taker_buy_base": 53871255.3, "taker_buy_quote": 16266692.312283 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.3215, "high": 0.3577, "low": 0.3211, "close": 0.3401, "volume": 245776176.19, "close_time": 1745452799999, "quote_volume": 84436057.563494, "trades": 556255, "taker_buy_base": 113570666.92, "taker_buy_quote": 38952938.044158 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.34, "high": 0.3667, "low": 0.3261, "close": 0.3566, "volume": 134421221.1, "close_time": 1745539199999, "quote_volume": 46495114.913047, "trades": 345720, "taker_buy_base": 66864171.41, "taker_buy_quote": 23172361.638117 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3566, "high": 0.3776, "low": 0.3489, "close": 0.3631, "volume": 156547178.88, "close_time": 1745625599999, "quote_volume": 56971109.740848, "trades": 435665, "taker_buy_base": 79360024.16, "taker_buy_quote": 28907859.615716 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3631, "high": 0.3797, "low": 0.3504, "close": 0.3649, "volume": 86213594.31, "close_time": 1745711999999, "quote_volume": 31433361.259056, "trades": 269339, "taker_buy_base": 43132315.23, "taker_buy_quote": 15727632.925973 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3649, "high": 0.3681, "low": 0.3427, "close": 0.344, "volume": 62826193.06, "close_time": 1745798399999, "quote_volume": 22132776.859218, "trades": 218619, "taker_buy_base": 30898573.38, "taker_buy_quote": 10899905.509883 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3441, "high": 0.3597, "low": 0.3256, "close": 0.335, "volume": 110514234.19, "close_time": 1745884799999, "quote_volume": 37794710.400665, "trades": 318250, "taker_buy_base": 55210312.59, "taker_buy_quote": 18882823.677261 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3351, "high": 0.3399, "low": 0.3033, "close": 0.3105, "volume": 146585303.43, "close_time": 1745971199999, "quote_volume": 47724828.565484, "trades": 346885, "taker_buy_base": 77860830.54, "taker_buy_quote": 25423150.777247 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3105, "high": 0.3224, "low": 0.3019, "close": 0.3196, "volume": 96202827.27, "close_time": 1746057599999, "quote_volume": 30176183.142041, "trades": 276731, "taker_buy_base": 45803373.42, "taker_buy_quote": 14380697.186065 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3196, "high": 0.3419, "low": 0.3145, "close": 0.3223, "volume": 157013884.81, "close_time": 1746143999999, "quote_volume": 51430447.605445, "trades": 338248, "taker_buy_base": 76542029.5, "taker_buy_quote": 25114342.407225 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3223, "high": 0.3292, "low": 0.3029, "close": 0.3074, "volume": 131051255.38, "close_time": 1746230399999, "quote_volume": 40837949.674233, "trades": 302857, "taker_buy_base": 61457363.93, "taker_buy_quote": 19171127.021404 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3074, "high": 0.3077, "low": 0.2877, "close": 0.2915, "volume": 70655813.07, "close_time": 1746316799999, "quote_volume": 21074238.468831, "trades": 173562, "taker_buy_base": 32980150.66, "taker_buy_quote": 9837440.167691 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2915, "high": 0.2965, "low": 0.2828, "close": 0.2861, "volume": 56374093.52, "close_time": 1746403199999, "quote_volume": 16325844.705411, "trades": 144620, "taker_buy_base": 26196288.58, "taker_buy_quote": 7589677.059836 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.286, "high": 0.2976, "low": 0.2602, "close": 0.2621, "volume": 99690633.71, "close_time": 1746489599999, "quote_volume": 27766451.289015, "trades": 235721, "taker_buy_base": 48397266.89, "taker_buy_quote": 13482938.566157 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2621, "high": 0.2711, "low": 0.2563, "close": 0.2698, "volume": 116536737.72, "close_time": 1746575999999, "quote_volume": 30715046.411245, "trades": 237144, "taker_buy_base": 56597609.49, "taker_buy_quote": 14922977.243777 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2699, "high": 0.2753, "low": 0.2616, "close": 0.2674, "volume": 101744549.62, "close_time": 1746662399999, "quote_volume": 27348268.003662, "trades": 191139, "taker_buy_base": 50406473.49, "taker_buy_quote": 13555320.672008 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2674, "high": 0.3516, "low": 0.2672, "close": 0.3407, "volume": 333700500.99, "close_time": 1746748799999, "quote_volume": 104439829.886226, "trades": 625220, "taker_buy_base": 170558045.27, "taker_buy_quote": 53232871.487773 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.3407, "high": 0.3957, "low": 0.3335, "close": 0.3679, "volume": 440884050.93, "close_time": 1746835199999, "quote_volume": 162368543.282381, "trades": 965045, "taker_buy_base": 209910579.24, "taker_buy_quote": 77259816.868966 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.368, "high": 0.4276, "low": 0.3575, "close": 0.4189, "volume": 247266645.85, "close_time": 1746921599999, "quote_volume": 95637669.683408, "trades": 700335, "taker_buy_base": 116699415.17, "taker_buy_quote": 45270720.708609 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4188, "high": 0.4355, "low": 0.3877, "close": 0.4083, "volume": 244794815.33, "close_time": 1747007999999, "quote_volume": 100064593.121513, "trades": 881896, "taker_buy_base": 128312952.36, "taker_buy_quote": 52503785.019478 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4084, "high": 0.4395, "low": 0.37, "close": 0.387, "volume": 299293668.23, "close_time": 1747094399999, "quote_volume": 122154475.733503, "trades": 906449, "taker_buy_base": 144978019.56, "taker_buy_quote": 59324619.952997 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.387, "high": 0.4614, "low": 0.3573, "close": 0.4545, "volume": 375622421.32, "close_time": 1747180799999, "quote_volume": 155317980.355891, "trades": 970693, "taker_buy_base": 192712517.84, "taker_buy_quote": 79833453.289031 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4544, "high": 0.4633, "low": 0.4, "close": 0.4079, "volume": 218847104.61, "close_time": 1747267199999, "quote_volume": 92751089.350562, "trades": 666845, "taker_buy_base": 100880991.48, "taker_buy_quote": 42760174.247492 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.408, "high": 0.4223, "low": 0.3566, "close": 0.3671, "volume": 319082390.74, "close_time": 1747353599999, "quote_volume": 121617127.537325, "trades": 768531, "taker_buy_base": 158878209.47, "taker_buy_quote": 60622533.332216 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3671, "high": 0.3945, "low": 0.3638, "close": 0.3788, "volume": 224339587.81, "close_time": 1747439999999, "quote_volume": 85429363.483262, "trades": 570008, "taker_buy_base": 112560458.11, "taker_buy_quote": 42892333.24572 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3787, "high": 0.3931, "low": 0.3461, "close": 0.3499, "volume": 171835188.54, "close_time": 1747526399999, "quote_volume": 63462102.602136, "trades": 457507, "taker_buy_base": 84319749.23, "taker_buy_quote": 31186056.071764 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3498, "high": 0.4073, "low": 0.3474, "close": 0.3904, "volume": 248986932.14, "close_time": 1747612799999, "quote_volume": 94632800.062599, "trades": 592917, "taker_buy_base": 127443046.21, "taker_buy_quote": 48375934.219842 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3905, "high": 0.3941, "low": 0.3424, "close": 0.3696, "volume": 252726357.22, "close_time": 1747699199999, "quote_volume": 91184734.660052, "trades": 589511, "taker_buy_base": 124166406.31, "taker_buy_quote": 44842645.645421 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3697, "high": 0.3983, "low": 0.3581, "close": 0.3778, "volume": 226537240.5, "close_time": 1747785599999, "quote_volume": 85388481.844799, "trades": 633913, "taker_buy_base": 111293470.8, "taker_buy_quote": 41983508.978099 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3778, "high": 0.4138, "low": 0.3672, "close": 0.3959, "volume": 289946239.98, "close_time": 1747871999999, "quote_volume": 113878701.245059, "trades": 826285, "taker_buy_base": 142133692.2, "taker_buy_quote": 55865398.758182 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3959, "high": 0.4228, "low": 0.395, "close": 0.4167, "volume": 247144946.42, "close_time": 1747958399999, "quote_volume": 101427253.730414, "trades": 661939, "taker_buy_base": 118853652.66, "taker_buy_quote": 48812428.805352 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4168, "high": 0.4469, "low": 0.3678, "close": 0.3706, "volume": 285636674.19, "close_time": 1748044799999, "quote_volume": 117659259.00736, "trades": 765551, "taker_buy_base": 131134079.22, "taker_buy_quote": 54081443.698704 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3705, "high": 0.3829, "low": 0.3633, "close": 0.3682, "volume": 145621423.42, "close_time": 1748131199999, "quote_volume": 54195870.517728, "trades": 391677, "taker_buy_base": 71349333.36, "taker_buy_quote": 26578517.685459 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3682, "high": 0.3802, "low": 0.349, "close": 0.3784, "volume": 116175114.82, "close_time": 1748217599999, "quote_volume": 42107244.467101, "trades": 326208, "taker_buy_base": 53093469.53, "taker_buy_quote": 19289375.99978 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3785, "high": 0.3952, "low": 0.371, "close": 0.3863, "volume": 143380859.5, "close_time": 1748303999999, "quote_volume": 54851297.780588, "trades": 376360, "taker_buy_base": 69024749.87, "taker_buy_quote": 26442756.25093 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3863, "high": 0.4149, "low": 0.3736, "close": 0.398, "volume": 209368169.67, "close_time": 1748390399999, "quote_volume": 83129746.425679, "trades": 588730, "taker_buy_base": 101805986.78, "taker_buy_quote": 40454734.455695 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3981, "high": 0.4091, "low": 0.3723, "close": 0.39, "volume": 175633293.02, "close_time": 1748476799999, "quote_volume": 68550657.105905, "trades": 477375, "taker_buy_base": 78969865.64, "taker_buy_quote": 30827400.54294 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.39, "high": 0.4121, "low": 0.37, "close": 0.3732, "volume": 213646397.85, "close_time": 1748563199999, "quote_volume": 83557461.660116, "trades": 521285, "taker_buy_base": 98437860.96, "taker_buy_quote": 38525016.060918 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3731, "high": 0.3768, "low": 0.2981, "close": 0.301, "volume": 313629669.7, "close_time": 1748649599999, "quote_volume": 104871259.40859, "trades": 558243, "taker_buy_base": 139007879.38, "taker_buy_quote": 46460650.609692 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.301, "high": 0.3107, "low": 0.287, "close": 0.3057, "volume": 177240709.93, "close_time": 1748735999999, "quote_volume": 53211559.848037, "trades": 364916, "taker_buy_base": 88157136.95, "taker_buy_quote": 26487818.74927 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3057, "high": 0.3185, "low": 0.2992, "close": 0.3135, "volume": 90835915.21, "close_time": 1748822399999, "quote_volume": 28092312.056017, "trades": 216687, "taker_buy_base": 46696635.47, "taker_buy_quote": 14452900.833759 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3136, "high": 0.3303, "low": 0.3006, "close": 0.3228, "volume": 171734610.81, "close_time": 1748908799999, "quote_volume": 53642381.944032, "trades": 342647, "taker_buy_base": 83611425.82, "taker_buy_quote": 26144947.160858 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3227, "high": 0.3489, "low": 0.3208, "close": 0.3378, "volume": 210262903.16, "close_time": 1748995199999, "quote_volume": 71086212.029512, "trades": 420521, "taker_buy_base": 103217730.97, "taker_buy_quote": 34922941.821206 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3377, "high": 0.3558, "low": 0.3117, "close": 0.3142, "volume": 229934237.3, "close_time": 1749081599999, "quote_volume": 77087035.789367, "trades": 399205, "taker_buy_base": 109963214.17, "taker_buy_quote": 36936039.311544 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3142, "high": 0.321, "low": 0.2827, "close": 0.2839, "volume": 286638706.71, "close_time": 1749167999999, "quote_volume": 87329915.095494, "trades": 454689, "taker_buy_base": 138956912.75, "taker_buy_quote": 42435110.010834 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.284, "high": 0.3102, "low": 0.284, "close": 0.2978, "volume": 178095608.08, "close_time": 1749254399999, "quote_volume": 52859645.313655, "trades": 310988, "taker_buy_base": 87988941.91, "taker_buy_quote": 26128220.425644 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2977, "high": 0.337, "low": 0.2976, "close": 0.3213, "volume": 202628526.68, "close_time": 1749340799999, "quote_volume": 64663604.614841, "trades": 306622, "taker_buy_base": 106885391.63, "taker_buy_quote": 34047979.512153 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3212, "high": 0.3228, "low": 0.311, "close": 0.317, "volume": 127904823.78, "close_time": 1749427199999, "quote_volume": 40554146.413271, "trades": 199081, "taker_buy_base": 64755360.35, "taker_buy_quote": 20537728.664064 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.317, "high": 0.3445, "low": 0.3155, "close": 0.3435, "volume": 166321374.69, "close_time": 1749513599999, "quote_volume": 54706866.227412, "trades": 290820, "taker_buy_base": 84998542.43, "taker_buy_quote": 27984881.074195 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3435, "high": 0.3732, "low": 0.3336, "close": 0.3705, "volume": 299654952.62, "close_time": 1749599999999, "quote_volume": 106142465.139308, "trades": 688724, "taker_buy_base": 143811767.65, "taker_buy_quote": 50944647.439176 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3705, "high": 0.378, "low": 0.3411, "close": 0.3459, "volume": 231640414.69, "close_time": 1749686399999, "quote_volume": 83528102.758904, "trades": 579599, "taker_buy_base": 106824284.99, "taker_buy_quote": 38573890.910341 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.346, "high": 0.3511, "low": 0.3105, "close": 0.3111, "volume": 195925663.18, "close_time": 1749772799999, "quote_volume": 64631422.26927, "trades": 387415, "taker_buy_base": 93356241.42, "taker_buy_quote": 30823742.17203 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3112, "high": 0.3124, "low": 0.2783, "close": 0.3005, "volume": 368786246.63, "close_time": 1749859199999, "quote_volume": 107586540.775292, "trades": 576444, "taker_buy_base": 177683895.9, "taker_buy_quote": 51859319.696316 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.3005, "high": 0.3018, "low": 0.2866, "close": 0.2925, "volume": 89163456.91, "close_time": 1749945599999, "quote_volume": 26292860.074918, "trades": 160034, "taker_buy_base": 42414573.9, "taker_buy_quote": 12511638.212808 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2925, "high": 0.3046, "low": 0.2917, "close": 0.3031, "volume": 80862689.77, "close_time": 1750031999999, "quote_volume": 24112359.185388, "trades": 152440, "taker_buy_base": 42443674.94, "taker_buy_quote": 12661691.572376 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3031, "high": 0.3162, "low": 0.2931, "close": 0.2943, "volume": 151665197.19, "close_time": 1750118399999, "quote_volume": 46747669.994541, "trades": 285767, "taker_buy_base": 71473491.84, "taker_buy_quote": 22053954.109587 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2943, "high": 0.3021, "low": 0.2749, "close": 0.2799, "volume": 215341839.48, "close_time": 1750204799999, "quote_volume": 62058127.771141, "trades": 351561, "taker_buy_base": 97559902.79, "taker_buy_quote": 28119907.484656 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.28, "high": 0.2871, "low": 0.2671, "close": 0.2855, "volume": 160044864.73, "close_time": 1750291199999, "quote_volume": 44388099.673754, "trades": 289152, "taker_buy_base": 77197863.89, "taker_buy_quote": 21435811.444971 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2855, "high": 0.2904, "low": 0.2793, "close": 0.2827, "volume": 109707420.31, "close_time": 1750377599999, "quote_volume": 31276755.576273, "trades": 177123, "taker_buy_base": 57344053.11, "taker_buy_quote": 16358935.667765 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2828, "high": 0.2929, "low": 0.2617, "close": 0.2655, "volume": 164806208.57, "close_time": 1750463999999, "quote_volume": 45494764.873106, "trades": 235162, "taker_buy_base": 79305717.56, "taker_buy_quote": 21921795.58281 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2655, "high": 0.2715, "low": 0.2411, "close": 0.2501, "volume": 137127162.13, "close_time": 1750550399999, "quote_volume": 35292894.81024, "trades": 194019, "taker_buy_base": 60845356.97, "taker_buy_quote": 15663810.426136 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2502, "high": 0.2557, "low": 0.2224, "close": 0.2382, "volume": 258055281.38, "close_time": 1750636799999, "quote_volume": 61033030.123708, "trades": 373790, "taker_buy_base": 123367590.25, "taker_buy_quote": 29198020.189864 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2381, "high": 0.2717, "low": 0.2303, "close": 0.2692, "volume": 232288977.4, "close_time": 1750723199999, "quote_volume": 57583593.297387, "trades": 312228, "taker_buy_base": 118115963.03, "taker_buy_quote": 29329948.517423 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2692, "high": 0.2799, "low": 0.2634, "close": 0.2691, "volume": 183249391.68, "close_time": 1750809599999, "quote_volume": 49424896.504431, "trades": 246764, "taker_buy_base": 89138261.56, "taker_buy_quote": 24046893.743875 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2691, "high": 0.2737, "low": 0.255, "close": 0.2578, "volume": 135657908.11, "close_time": 1750895999999, "quote_volume": 35983962.360537, "trades": 199674, "taker_buy_base": 69557434.6, "taker_buy_quote": 18471418.527197 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2577, "high": 0.2726, "low": 0.246, "close": 0.2499, "volume": 151649428.55, "close_time": 1750982399999, "quote_volume": 38944992.557218, "trades": 216175, "taker_buy_base": 71312639.93, "taker_buy_quote": 18335868.812373 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.25, "high": 0.2573, "low": 0.2455, "close": 0.2537, "volume": 92257337.63, "close_time": 1751068799999, "quote_volume": 23148888.689027, "trades": 164718, "taker_buy_base": 43874846.85, "taker_buy_quote": 11012093.355307 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2537, "high": 0.2677, "low": 0.2517, "close": 0.2651, "volume": 60827712.51, "close_time": 1751155199999, "quote_volume": 15810992.003872, "trades": 98805, "taker_buy_base": 29508051.22, "taker_buy_quote": 7667231.219103 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2652, "high": 0.2864, "low": 0.2606, "close": 0.2784, "volume": 93352489.6, "close_time": 1751241599999, "quote_volume": 25415373.465098, "trades": 137052, "taker_buy_base": 46115434.33, "taker_buy_quote": 12555670.25484 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2784, "high": 0.2789, "low": 0.2623, "close": 0.2665, "volume": 136252267.33, "close_time": 1751327999999, "quote_volume": 36731110.424753, "trades": 195514, "taker_buy_base": 66320275.81, "taker_buy_quote": 17884430.606906 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2665, "high": 0.2686, "low": 0.2506, "close": 0.2527, "volume": 86622337.01, "close_time": 1751414399999, "quote_volume": 22421507.964137, "trades": 124904, "taker_buy_base": 39993742.07, "taker_buy_quote": 10358342.307121 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2526, "high": 0.2822, "low": 0.2492, "close": 0.276, "volume": 156247816.57, "close_time": 1751500799999, "quote_volume": 41949602.185337, "trades": 210514, "taker_buy_base": 76318648.33, "taker_buy_quote": 20487687.250016 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2761, "high": 0.2875, "low": 0.2696, "close": 0.2761, "volume": 150802729.62, "close_time": 1751587199999, "quote_volume": 42112966.836864, "trades": 203972, "taker_buy_base": 76900997.81, "taker_buy_quote": 21478079.013171 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.276, "high": 0.2807, "low": 0.2479, "close": 0.2532, "volume": 132907843.5, "close_time": 1751673599999, "quote_volume": 34604877.550576, "trades": 195847, "taker_buy_base": 62394506.39, "taker_buy_quote": 16214332.534653 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2533, "high": 0.2575, "low": 0.249, "close": 0.255, "volume": 55314443.42, "close_time": 1751759999999, "quote_volume": 14039956.323059, "trades": 88575, "taker_buy_base": 26831500.27, "taker_buy_quote": 6815346.877895 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2551, "high": 0.2678, "low": 0.2531, "close": 0.2619, "volume": 68071717.73, "close_time": 1751846399999, "quote_volume": 17666612.803582, "trades": 106471, "taker_buy_base": 31978989.2, "taker_buy_quote": 8295581.980205 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2619, "high": 0.2687, "low": 0.2532, "close": 0.2563, "volume": 94022832.64, "close_time": 1751932799999, "quote_volume": 24543987.319796, "trades": 161427, "taker_buy_base": 44381967.24, "taker_buy_quote": 11587281.44776 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2563, "high": 0.2662, "low": 0.2518, "close": 0.2655, "volume": 83649925.93, "close_time": 1752019199999, "quote_volume": 21597951.462655, "trades": 140452, "taker_buy_base": 38721567.34, "taker_buy_quote": 9996085.175232 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2655, "high": 0.291, "low": 0.261, "close": 0.2874, "volume": 172562863.44, "close_time": 1752105599999, "quote_volume": 47621443.762189, "trades": 244232, "taker_buy_base": 87701698.87, "taker_buy_quote": 24224017.820719 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2874, "high": 0.3217, "low": 0.2848, "close": 0.3175, "volume": 182883632.63, "close_time": 1752191999999, "quote_volume": 54555788.058671, "trades": 311128, "taker_buy_base": 95534570.47, "taker_buy_quote": 28497586.136623 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3176, "high": 0.39, "low": 0.3095, "close": 0.3379, "volume": 725757509.55, "close_time": 1752278399999, "quote_volume": 258394855.026394, "trades": 1298045, "taker_buy_base": 362538674.12, "taker_buy_quote": 129350015.272981 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3379, "high": 0.3438, "low": 0.3121, "close": 0.3226, "volume": 191216398.97, "close_time": 1752364799999, "quote_volume": 62637708.567156, "trades": 390370, "taker_buy_base": 88307017.83, "taker_buy_quote": 28966507.31022 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3227, "high": 0.3528, "low": 0.3195, "close": 0.3429, "volume": 185651375.43, "close_time": 1752451199999, "quote_volume": 62820669.637027, "trades": 410459, "taker_buy_base": 89390046.02, "taker_buy_quote": 30253392.813428 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.343, "high": 0.3624, "low": 0.3292, "close": 0.3372, "volume": 235520777.24, "close_time": 1752537599999, "quote_volume": 82157724.311686, "trades": 489067, "taker_buy_base": 105506137.4, "taker_buy_quote": 36832482.414762 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3371, "high": 0.3638, "low": 0.3209, "close": 0.3611, "volume": 261606359.91, "close_time": 1752623999999, "quote_volume": 89433557.557179, "trades": 503296, "taker_buy_base": 125617168.28, "taker_buy_quote": 42994169.043375 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.361, "high": 0.3837, "low": 0.3138, "close": 0.3716, "volume": 254483457.04, "close_time": 1752710399999, "quote_volume": 92308581.565752, "trades": 519015, "taker_buy_base": 120078733.35, "taker_buy_quote": 43566126.175638 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3717, "high": 0.3884, "low": 0.3591, "close": 0.3786, "volume": 259633270.69, "close_time": 1752796799999, "quote_volume": 97459930.983876, "trades": 625771, "taker_buy_base": 123228141.27, "taker_buy_quote": 46292048.124636 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3787, "high": 0.4165, "low": 0.3742, "close": 0.3901, "volume": 301408249.51, "close_time": 1752883199999, "quote_volume": 119851540.394706, "trades": 753850, "taker_buy_base": 141926012.53, "taker_buy_quote": 56463290.138202 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3902, "high": 0.4417, "low": 0.3795, "close": 0.4338, "volume": 198609288.32, "close_time": 1752969599999, "quote_volume": 81791322.052406, "trades": 501110, "taker_buy_base": 99509748.02, "taker_buy_quote": 41013187.24385 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4339, "high": 0.5257, "low": 0.4275, "close": 0.4914, "volume": 500786917.42, "close_time": 1753055999999, "quote_volume": 242011584.518586, "trades": 1517003, "taker_buy_base": 250399662.53, "taker_buy_quote": 120813595.362395 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4915, "high": 0.5919, "low": 0.4854, "close": 0.5171, "volume": 773088526.63, "close_time": 1753142399999, "quote_volume": 410763129.982544, "trades": 1983613, "taker_buy_base": 377083335.07, "taker_buy_quote": 200498007.457175 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.5172, "high": 0.5391, "low": 0.4672, "close": 0.5084, "volume": 466365029.2, "close_time": 1753228799999, "quote_volume": 234443636.444561, "trades": 1379651, "taker_buy_base": 222731853.12, "taker_buy_quote": 112010119.888739 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.5084, "high": 0.5098, "low": 0.44, "close": 0.4603, "volume": 326714395.76, "close_time": 1753315199999, "quote_volume": 152096191.984089, "trades": 867610, "taker_buy_base": 150330857.72, "taker_buy_quote": 69965706.488868 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4603, "high": 0.511, "low": 0.4244, "close": 0.4719, "volume": 497997602.33, "close_time": 1753401599999, "quote_volume": 236027650.108726, "trades": 1370964, "taker_buy_base": 237941490.19, "taker_buy_quote": 113066173.207069 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.472, "high": 0.6245, "low": 0.465, "close": 0.6019, "volume": 825560398.24, "close_time": 1753487999999, "quote_volume": 450420215.953002, "trades": 2396896, "taker_buy_base": 424286617.34, "taker_buy_quote": 231585672.739504 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6019, "high": 0.635, "low": 0.5542, "close": 0.6186, "volume": 434552868.76, "close_time": 1753574399999, "quote_volume": 256392551.229054, "trades": 1200350, "taker_buy_base": 215371186.71, "taker_buy_quote": 127189150.291451 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6185, "high": 0.6876, "low": 0.6054, "close": 0.6697, "volume": 392652299.47, "close_time": 1753660799999, "quote_volume": 252464099.57808, "trades": 1310453, "taker_buy_base": 193539622.7, "taker_buy_quote": 124460951.346421 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6697, "high": 0.7, "low": 0.6251, "close": 0.6335, "volume": 408368420.98, "close_time": 1753747199999, "quote_volume": 271738693.364506, "trades": 1465424, "taker_buy_base": 198402709.6, "taker_buy_quote": 132051969.634204 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6335, "high": 0.6439, "low": 0.5542, "close": 0.5708, "volume": 386994387.87, "close_time": 1753833599999, "quote_volume": 231437370.508487, "trades": 1274142, "taker_buy_base": 188051592.27, "taker_buy_quote": 112627853.89778 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.5709, "high": 0.6112, "low": 0.533, "close": 0.6082, "volume": 481214390.89, "close_time": 1753919999999, "quote_volume": 276474264.101424, "trades": 1724878, "taker_buy_base": 235001692.63, "taker_buy_quote": 135239854.342446 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.6083, "high": 0.6835, "low": 0.5609, "close": 0.5695, "volume": 544194805.3, "close_time": 1754006399999, "quote_volume": 340558943.670129, "trades": 1872275, "taker_buy_base": 262913969.72, "taker_buy_quote": 164727895.481077 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5696, "high": 0.6222, "low": 0.5546, "close": 0.5795, "volume": 766988864.36, "close_time": 1754092799999, "quote_volume": 451481147.149814, "trades": 2233747, "taker_buy_base": 374117886.87, "taker_buy_quote": 220309711.790305 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5794, "high": 0.5955, "low": 0.5122, "close": 0.5217, "volume": 392752633.63, "close_time": 1754179199999, "quote_volume": 214622346.285509, "trades": 958835, "taker_buy_base": 189044884.09, "taker_buy_quote": 103375218.48504 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5217, "high": 0.607, "low": 0.511, "close": 0.5937, "volume": 403792164.63, "close_time": 1754265599999, "quote_volume": 227001134.696153, "trades": 1055435, "taker_buy_base": 197342415.62, "taker_buy_quote": 111057356.339472 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5938, "high": 0.6411, "low": 0.5898, "close": 0.604, "volume": 425407588.82, "close_time": 1754351999999, "quote_volume": 260984268.396479, "trades": 1117215, "taker_buy_base": 209582219.16, "taker_buy_quote": 128594472.775478 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.604, "high": 0.6084, "low": 0.5655, "close": 0.5799, "volume": 274148722.38, "close_time": 1754438399999, "quote_volume": 160832439.655025, "trades": 954111, "taker_buy_base": 134027169.29, "taker_buy_quote": 78646065.590445 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.5798, "high": 0.6069, "low": 0.5564, "close": 0.6013, "volume": 222510177.7, "close_time": 1754524799999, "quote_volume": 129115631.991436, "trades": 864737, "taker_buy_base": 110843141.45, "taker_buy_quote": 64325586.042953 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.6013, "high": 0.6584, "low": 0.5843, "close": 0.6372, "volume": 307182478.75, "close_time": 1754611199999, "quote_volume": 190961100.204254, "trades": 1003747, "taker_buy_base": 154343180.47, "taker_buy_quote": 96004336.019731 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.6372, "high": 0.669, "low": 0.6109, "close": 0.6445, "volume": 265340948.5, "close_time": 1754697599999, "quote_volume": 168211565.746996, "trades": 935730, "taker_buy_base": 128609524.59, "taker_buy_quote": 81568252.658498 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6445, "high": 0.7656, "low": 0.6358, "close": 0.7363, "volume": 427520217.0, "close_time": 1754783999999, "quote_volume": 309531500.465443, "trades": 1479603, "taker_buy_base": 222795123.06, "taker_buy_quote": 161243118.091657 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.7364, "high": 0.81, "low": 0.7172, "close": 0.7973, "volume": 369682302.36, "close_time": 1754870399999, "quote_volume": 282281157.330847, "trades": 1368841, "taker_buy_base": 188838627.89, "taker_buy_quote": 144425475.714264 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.7973, "high": 0.8555, "low": 0.7711, "close": 0.7949, "volume": 448820602.36, "close_time": 1754956799999, "quote_volume": 366168907.314642, "trades": 1707792, "taker_buy_base": 223168062.37, "taker_buy_quote": 182166560.639215 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7949, "high": 0.8432, "low": 0.7537, "close": 0.81, "volume": 388793617.36, "close_time": 1755043199999, "quote_volume": 312795773.787453, "trades": 1644077, "taker_buy_base": 186911349.89, "taker_buy_quote": 150453375.512139 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.81, "high": 0.832, "low": 0.7596, "close": 0.7762, "volume": 315097829.21, "close_time": 1755129599999, "quote_volume": 249228630.822448, "trades": 1408441, "taker_buy_base": 154101502.61, "taker_buy_quote": 121937603.49419 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.7763, "high": 0.7899, "low": 0.6776, "close": 0.7159, "volume": 450025270.29, "close_time": 1755215999999, "quote_volume": 329709570.017252, "trades": 1531127, "taker_buy_base": 215982774.9, "taker_buy_quote": 158334919.86364 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.7159, "high": 0.7502, "low": 0.6837, "close": 0.7194, "volume": 332487628.88, "close_time": 1755302399999, "quote_volume": 238517708.708585, "trades": 1220931, "taker_buy_base": 154572911.94, "taker_buy_quote": 110991937.956839 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.7194, "high": 0.7375, "low": 0.7051, "close": 0.733, "volume": 138130683.13, "close_time": 1755388799999, "quote_volume": 99613331.96518, "trades": 526433, "taker_buy_base": 67347624.5, "taker_buy_quote": 48583891.850845 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.7331, "high": 0.746, "low": 0.7036, "close": 0.7093, "volume": 151458670.94, "close_time": 1755475199999, "quote_volume": 109639765.14613, "trades": 562046, "taker_buy_base": 72410706.48, "taker_buy_quote": 52436812.923925 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.7093, "high": 0.7165, "low": 0.6666, "close": 0.6772, "volume": 178948126.85, "close_time": 1755561599999, "quote_volume": 122148792.714966, "trades": 762123, "taker_buy_base": 82785428.49, "taker_buy_quote": 56507925.75996 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6772, "high": 0.694, "low": 0.6292, "close": 0.6362, "volume": 197664668.72, "close_time": 1755647999999, "quote_volume": 128731029.727213, "trades": 807301, "taker_buy_base": 86693800.72, "taker_buy_quote": 56499899.9003 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.6362, "high": 0.6626, "low": 0.6216, "close": 0.6571, "volume": 182443018.71, "close_time": 1755734399999, "quote_volume": 118079618.150272, "trades": 744388, "taker_buy_base": 90308539.2, "taker_buy_quote": 58481825.986431 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6572, "high": 0.6605, "low": 0.6173, "close": 0.6289, "volume": 117444650.17, "close_time": 1755820799999, "quote_volume": 74694672.360217, "trades": 566024, "taker_buy_base": 53067406.13, "taker_buy_quote": 33754891.83428 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6288, "high": 0.7536, "low": 0.6239, "close": 0.7533, "volume": 435407336.26, "close_time": 1755907199999, "quote_volume": 301278705.935995, "trades": 1385526, "taker_buy_base": 221286215.17, "taker_buy_quote": 153181096.680937 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7532, "high": 0.7746, "low": 0.7316, "close": 0.7401, "volume": 195101382.57, "close_time": 1755993599999, "quote_volume": 146130077.787506, "trades": 809648, "taker_buy_base": 90464657.95, "taker_buy_quote": 67810477.520604 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.7401, "high": 0.7477, "low": 0.6818, "close": 0.6945, "volume": 235718339.06, "close_time": 1756079999999, "quote_volume": 166423462.062643, "trades": 892921, "taker_buy_base": 112636437.58, "taker_buy_quote": 79515986.204207 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6945, "high": 0.6994, "low": 0.6145, "close": 0.6217, "volume": 241327810.38, "close_time": 1756166399999, "quote_volume": 156896782.202698, "trades": 937502, "taker_buy_base": 116054590.89, "taker_buy_quote": 75421604.741861 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6217, "high": 0.6432, "low": 0.6171, "close": 0.6289, "volume": 164512545.14, "close_time": 1756252799999, "quote_volume": 103589409.515698, "trades": 677408, "taker_buy_base": 80731742.22, "taker_buy_quote": 50866829.357601 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.629, "high": 0.6362, "low": 0.604, "close": 0.6097, "volume": 198150982.41, "close_time": 1756339199999, "quote_volume": 122669524.717588, "trades": 713939, "taker_buy_base": 95191194.06, "taker_buy_quote": 58962100.931047 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6097, "high": 0.6828, "low": 0.6042, "close": 0.6767, "volume": 223522010.93, "close_time": 1756425599999, "quote_volume": 145787125.500017, "trades": 636142, "taker_buy_base": 110019443.97, "taker_buy_quote": 71742068.828527 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.6768, "high": 0.6806, "low": 0.629, "close": 0.6413, "volume": 269884735.68, "close_time": 1756511999999, "quote_volume": 176472803.134932, "trades": 830903, "taker_buy_base": 126121914.52, "taker_buy_quote": 82481008.232215 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6414, "high": 0.6825, "low": 0.6238, "close": 0.6545, "volume": 108065571.87, "close_time": 1756598399999, "quote_volume": 71167674.929929, "trades": 371851, "taker_buy_base": 52664826.84, "taker_buy_quote": 34685223.937345 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.6545, "high": 0.6824, "low": 0.6387, "close": 0.6398, "volume": 109904210.56, "close_time": 1756684799999, "quote_volume": 73443576.258467, "trades": 351590, "taker_buy_base": 52959827.75, "taker_buy_quote": 35417159.037982 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.6398, "high": 0.6526, "low": 0.6075, "close": 0.6287, "volume": 137094488.96, "close_time": 1756771199999, "quote_volume": 86715634.390642, "trades": 413423, "taker_buy_base": 66982385.92, "taker_buy_quote": 42369517.570898 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6287, "high": 0.7058, "low": 0.6284, "close": 0.6875, "volume": 293395978.33, "close_time": 1756857599999, "quote_volume": 199315407.720204, "trades": 763373, "taker_buy_base": 148840204.9, "taker_buy_quote": 101130787.566296 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6876, "high": 0.7386, "low": 0.6754, "close": 0.7306, "volume": 194364212.62, "close_time": 1756943999999, "quote_volume": 138303668.699517, "trades": 504666, "taker_buy_base": 97776798.78, "taker_buy_quote": 69598244.345029 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7306, "high": 0.7375, "low": 0.6404, "close": 0.6473, "volume": 203599998.53, "close_time": 1757030399999, "quote_volume": 139271883.776871, "trades": 543917, "taker_buy_base": 94908773.53, "taker_buy_quote": 64717578.176235 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.6473, "high": 0.7397, "low": 0.6441, "close": 0.7319, "volume": 384939816.64, "close_time": 1757116799999, "quote_volume": 265605240.942828, "trades": 1003499, "taker_buy_base": 203027415.37, "taker_buy_quote": 140196463.352087 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7319, "high": 0.7657, "low": 0.7244, "close": 0.7375, "volume": 238838279.04, "close_time": 1757203199999, "quote_volume": 177209151.091855, "trades": 713675, "taker_buy_base": 118745423.33, "taker_buy_quote": 88191352.447712 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7375, "high": 0.7527, "low": 0.7286, "close": 0.7371, "volume": 117260162.13, "close_time": 1757289599999, "quote_volume": 86802926.477343, "trades": 356263, "taker_buy_base": 58360901.13, "taker_buy_quote": 43215556.548828 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.737, "high": 0.805, "low": 0.7345, "close": 0.7816, "volume": 216535813.31, "close_time": 1757375999999, "quote_volume": 167267820.524615, "trades": 905289, "taker_buy_base": 105075699.06, "taker_buy_quote": 81200929.284428 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7816, "high": 0.8727, "low": 0.7736, "close": 0.8067, "volume": 475017203.12, "close_time": 1757462399999, "quote_volume": 387883893.684577, "trades": 1414532, "taker_buy_base": 234026671.15, "taker_buy_quote": 191380843.656232 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8068, "high": 0.8386, "low": 0.7711, "close": 0.7788, "volume": 256398726.67, "close_time": 1757548799999, "quote_volume": 206763988.409905, "trades": 782403, "taker_buy_base": 128209403.05, "taker_buy_quote": 103655940.169231 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7789, "high": 0.7983, "low": 0.748, "close": 0.7798, "volume": 171827489.56, "close_time": 1757635199999, "quote_volume": 132765776.224029, "trades": 604298, "taker_buy_base": 81372512.61, "taker_buy_quote": 62919903.569042 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.7798, "high": 0.7891, "low": 0.745, "close": 0.779, "volume": 157380413.9, "close_time": 1757721599999, "quote_volume": 120747231.758792, "trades": 516233, "taker_buy_base": 70287833.08, "taker_buy_quote": 53940767.386294 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.779, "high": 0.7831, "low": 0.7493, "close": 0.762, "volume": 119763453.3, "close_time": 1757807999999, "quote_volume": 91741640.977838, "trades": 438364, "taker_buy_base": 52425438.79, "taker_buy_quote": 40162774.537071 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.762, "high": 0.7635, "low": 0.7304, "close": 0.7428, "volume": 89951345.75, "close_time": 1757894399999, "quote_volume": 67143838.988509, "trades": 391941, "taker_buy_base": 39674122.26, "taker_buy_quote": 29628511.155347 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7428, "high": 0.7751, "low": 0.6935, "close": 0.7021, "volume": 284490397.79, "close_time": 1757980799999, "quote_volume": 208180004.193893, "trades": 866256, "taker_buy_base": 129496191.22, "taker_buy_quote": 94947021.209334 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7022, "high": 0.7136, "low": 0.6853, "close": 0.6981, "volume": 134175816.16, "close_time": 1758067199999, "quote_volume": 94196581.668552, "trades": 309801, "taker_buy_base": 69502532.6, "taker_buy_quote": 48785094.723364 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6982, "high": 0.7217, "low": 0.6708, "close": 0.7101, "volume": 186113805.32, "close_time": 1758153599999, "quote_volume": 129344162.527973, "trades": 347779, "taker_buy_base": 93756356.12, "taker_buy_quote": 65218481.25952 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7099, "high": 0.7148, "low": 0.6917, "close": 0.6984, "volume": 141625765.58, "close_time": 1758239999999, "quote_volume": 99534552.592434, "trades": 198364, "taker_buy_base": 67955665.72, "taker_buy_quote": 47761289.981092 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6985, "high": 0.71, "low": 0.6546, "close": 0.6729, "volume": 148294855.05, "close_time": 1758326399999, "quote_volume": 100066816.384284, "trades": 255267, "taker_buy_base": 73898962.46, "taker_buy_quote": 49845050.583406 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.673, "high": 0.6827, "low": 0.6577, "close": 0.6656, "volume": 62341948.72, "close_time": 1758412799999, "quote_volume": 41677528.48328, "trades": 100754, "taker_buy_base": 30828561.28, "taker_buy_quote": 20614022.297275 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6657, "high": 0.6795, "low": 0.6408, "close": 0.6416, "volume": 83778274.4, "close_time": 1758499199999, "quote_volume": 55217968.11271, "trades": 144492, "taker_buy_base": 37577661.2, "taker_buy_quote": 24769354.882884 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.6416, "high": 0.6456, "low": 0.5652, "close": 0.5997, "volume": 264706280.87, "close_time": 1758585599999, "quote_volume": 159367199.93064, "trades": 330221, "taker_buy_base": 124489292.03, "taker_buy_quote": 74908797.235165 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5998, "high": 0.62, "low": 0.5802, "close": 0.6029, "volume": 141879493.19, "close_time": 1758671999999, "quote_volume": 85992896.672459, "trades": 219681, "taker_buy_base": 68500221.06, "taker_buy_quote": 41520181.107227 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.603, "high": 0.6174, "low": 0.5871, "close": 0.594, "volume": 119965175.62, "close_time": 1758758399999, "quote_volume": 72283096.675456, "trades": 216539, "taker_buy_base": 53793307.49, "taker_buy_quote": 32406004.869438 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5941, "high": 0.6056, "low": 0.5495, "close": 0.5671, "volume": 231719249.62, "close_time": 1758844799999, "quote_volume": 133350766.322647, "trades": 307490, "taker_buy_base": 107767465.78, "taker_buy_quote": 62015071.577878 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5671, "high": 0.5981, "low": 0.5625, "close": 0.598, "volume": 124426553.88, "close_time": 1758931199999, "quote_volume": 72008317.98381, "trades": 207352, "taker_buy_base": 60025359.07, "taker_buy_quote": 34773056.181575 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5979, "high": 0.5988, "low": 0.5715, "close": 0.5781, "volume": 43960559.96, "close_time": 1759017599999, "quote_volume": 25613238.303588, "trades": 73696, "taker_buy_base": 20048247.81, "taker_buy_quote": 11678265.266366 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5782, "high": 0.6037, "low": 0.5589, "close": 0.5998, "volume": 54174689.63, "close_time": 1759103999999, "quote_volume": 31502411.492199, "trades": 97276, "taker_buy_base": 26424249.02, "taker_buy_quote": 15400774.050268 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5998, "high": 0.6002, "low": 0.5558, "close": 0.5646, "volume": 88090984.64, "close_time": 1759190399999, "quote_volume": 50441530.562785, "trades": 152767, "taker_buy_base": 41773439.43, "taker_buy_quote": 23900068.604321 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.5647, "high": 0.5683, "low": 0.5343, "close": 0.5588, "volume": 104916036.77, "close_time": 1759276799999, "quote_volume": 57702290.419941, "trades": 166781, "taker_buy_base": 47076451.23, "taker_buy_quote": 25908963.200892 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.5589, "high": 0.5986, "low": 0.5561, "close": 0.5813, "volume": 108515728.87, "close_time": 1759363199999, "quote_volume": 62904752.906094, "trades": 180842, "taker_buy_base": 51670504.28, "taker_buy_quote": 29957319.545283 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.5812, "high": 0.655, "low": 0.5771, "close": 0.6312, "volume": 244751588.63, "close_time": 1759449599999, "quote_volume": 152096765.880432, "trades": 367920, "taker_buy_base": 122117494.07, "taker_buy_quote": 75888214.202576 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6312, "high": 0.6351, "low": 0.6028, "close": 0.6165, "volume": 139110455.64, "close_time": 1759535999999, "quote_volume": 85759000.168571, "trades": 281101, "taker_buy_base": 66400177.52, "taker_buy_quote": 40937578.443792 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6166, "high": 0.6193, "low": 0.5806, "close": 0.589, "volume": 75878117.05, "close_time": 1759622399999, "quote_volume": 45298093.346976, "trades": 155084, "taker_buy_base": 36624994.64, "taker_buy_quote": 21868821.613628 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5889, "high": 0.6306, "low": 0.5811, "close": 0.5841, "volume": 119164200.91, "close_time": 1759708799999, "quote_volume": 72289568.25155, "trades": 214856, "taker_buy_base": 58350639.38, "taker_buy_quote": 35368967.275199 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5841, "high": 0.611, "low": 0.5662, "close": 0.6032, "volume": 168534759.36, "close_time": 1759795199999, "quote_volume": 99342434.986753, "trades": 327497, "taker_buy_base": 82869071.55, "taker_buy_quote": 48831001.423728 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6032, "high": 0.6096, "low": 0.5428, "close": 0.5446, "volume": 174203340.99, "close_time": 1759881599999, "quote_volume": 100261983.966628, "trades": 279071, "taker_buy_base": 87570168.57, "taker_buy_quote": 50380612.904691 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5446, "high": 0.5801, "low": 0.5327, "close": 0.577, "volume": 143109581.89, "close_time": 1759967999999, "quote_volume": 79131851.842061, "trades": 235415, "taker_buy_base": 72234138.09, "taker_buy_quote": 39925771.123739 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.577, "high": 0.5788, "low": 0.5165, "close": 0.5465, "volume": 120277838.41, "close_time": 1760054399999, "quote_volume": 66502313.343981, "trades": 225366, "taker_buy_base": 52798179.08, "taker_buy_quote": 29172904.760737 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5466, "high": 0.5699, "low": 0.1313, "close": 0.4355, "volume": 481304932.48, "close_time": 1760140799999, "quote_volume": 214838778.251926, "trades": 895676, "taker_buy_base": 234608972.57, "taker_buy_quote": 104308639.49002 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4358, "high": 0.4591, "low": 0.3546, "close": 0.3691, "volume": 303036500.44, "close_time": 1760227199999, "quote_volume": 124181506.435163, "trades": 427416, "taker_buy_base": 148442242.21, "taker_buy_quote": 60837407.99609 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3691, "high": 0.4254, "low": 0.3459, "close": 0.4123, "volume": 419630416.12, "close_time": 1760313599999, "quote_volume": 161130095.340222, "trades": 650796, "taker_buy_base": 208336545.71, "taker_buy_quote": 79854323.789361 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4123, "high": 0.4778, "low": 0.3997, "close": 0.4662, "volume": 352675755.54, "close_time": 1760399999999, "quote_volume": 153299245.00579, "trades": 634082, "taker_buy_base": 173703109.23, "taker_buy_quote": 75623405.019886 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4662, "high": 0.4793, "low": 0.4079, "close": 0.4369, "volume": 297876893.86, "close_time": 1760486399999, "quote_volume": 129022941.571759, "trades": 393635, "taker_buy_base": 138477405.86, "taker_buy_quote": 60114836.652984 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4368, "high": 0.472, "low": 0.4163, "close": 0.4198, "volume": 201019724.7, "close_time": 1760572799999, "quote_volume": 89120503.624007, "trades": 352145, "taker_buy_base": 102737226.68, "taker_buy_quote": 45552118.259119 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4197, "high": 0.4448, "low": 0.3939, "close": 0.4029, "volume": 165777162.71, "close_time": 1760659199999, "quote_volume": 69412923.043111, "trades": 244193, "taker_buy_base": 79902992.18, "taker_buy_quote": 33477557.505736 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.403, "high": 0.449, "low": 0.3785, "close": 0.4356, "volume": 320961338.7, "close_time": 1760745599999, "quote_volume": 133168434.719306, "trades": 404009, "taker_buy_base": 165964104.45, "taker_buy_quote": 69021001.099176 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4356, "high": 0.4724, "low": 0.4338, "close": 0.4622, "volume": 145518366.95, "close_time": 1760831999999, "quote_volume": 66525524.702683, "trades": 313240, "taker_buy_base": 74323129.66, "taker_buy_quote": 33994176.371581 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4622, "high": 0.5077, "low": 0.4457, "close": 0.4816, "volume": 187549167.79, "close_time": 1760918399999, "quote_volume": 90318833.642703, "trades": 334712, "taker_buy_base": 90934689.38, "taker_buy_quote": 43909198.117655 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4815, "high": 0.4849, "low": 0.4488, "close": 0.4521, "volume": 212499518.43, "close_time": 1761004799999, "quote_volume": 99599286.221593, "trades": 382397, "taker_buy_base": 102093826.72, "taker_buy_quote": 47822327.629486 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4522, "high": 0.472, "low": 0.435, "close": 0.4544, "volume": 192254156.49, "close_time": 1761091199999, "quote_volume": 87063305.11503, "trades": 385826, "taker_buy_base": 89082370.52, "taker_buy_quote": 40386809.031487 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4544, "high": 0.4755, "low": 0.4183, "close": 0.4345, "volume": 236145320.44, "close_time": 1761177599999, "quote_volume": 104885442.827689, "trades": 479643, "taker_buy_base": 119848541.02, "taker_buy_quote": 53221216.99557 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4345, "high": 0.476, "low": 0.4334, "close": 0.4555, "volume": 140809732.76, "close_time": 1761263999999, "quote_volume": 64487273.607213, "trades": 347201, "taker_buy_base": 68845118.71, "taker_buy_quote": 31522750.985426 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4555, "high": 0.4861, "low": 0.4524, "close": 0.4824, "volume": 128926018.22, "close_time": 1761350399999, "quote_volume": 60685657.717927, "trades": 265135, "taker_buy_base": 64114321.88, "taker_buy_quote": 30187035.429711 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4823, "high": 0.4823, "low": 0.4587, "close": 0.4714, "volume": 58224057.78, "close_time": 1761436799999, "quote_volume": 27186273.165285, "trades": 84818, "taker_buy_base": 26901039.96, "taker_buy_quote": 12556229.159327 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4714, "high": 0.518, "low": 0.4575, "close": 0.5096, "volume": 113277500.29, "close_time": 1761523199999, "quote_volume": 55250467.733043, "trades": 244971, "taker_buy_base": 51865719.96, "taker_buy_quote": 25340962.973909 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5097, "high": 0.535, "low": 0.4941, "close": 0.5013, "volume": 169016910.47, "close_time": 1761609599999, "quote_volume": 86807067.726984, "trades": 386414, "taker_buy_base": 80038326.46, "taker_buy_quote": 41122543.497859 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5013, "high": 0.5047, "low": 0.4587, "close": 0.4606, "volume": 136959662.93, "close_time": 1761695999999, "quote_volume": 65721321.63134, "trades": 310326, "taker_buy_base": 67550587.28, "taker_buy_quote": 32418842.469248 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4606, "high": 0.466, "low": 0.435, "close": 0.4431, "volume": 137051013.27, "close_time": 1761782399999, "quote_volume": 62218955.766841, "trades": 257348, "taker_buy_base": 69543131.85, "taker_buy_quote": 31578688.360804 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4431, "high": 0.4455, "low": 0.3811, "close": 0.3941, "volume": 181129333.15, "close_time": 1761868799999, "quote_volume": 74494320.617692, "trades": 276937, "taker_buy_base": 89272533.34, "taker_buy_quote": 36762793.171279 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3942, "high": 0.4053, "low": 0.3883, "close": 0.3918, "volume": 106534237.32, "close_time": 1761955199999, "quote_volume": 42249354.479263, "trades": 160378, "taker_buy_base": 54848278.69, "taker_buy_quote": 21759045.737769 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3919, "high": 0.4002, "low": 0.3691, "close": 0.3876, "volume": 75126092.66, "close_time": 1762041599999, "quote_volume": 29203275.086298, "trades": 105400, "taker_buy_base": 36910005.65, "taker_buy_quote": 14368677.532745 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3877, "high": 0.396, "low": 0.3615, "close": 0.3745, "volume": 99350546.51, "close_time": 1762127999999, "quote_volume": 37298669.459165, "trades": 116589, "taker_buy_base": 51190761.11, "taker_buy_quote": 19217626.316796 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3745, "high": 0.3761, "low": 0.3226, "close": 0.3331, "volume": 164861169.88, "close_time": 1762214399999, "quote_volume": 57081704.085152, "trades": 229354, "taker_buy_base": 79543094.72, "taker_buy_quote": 27535790.191511 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3332, "high": 0.3422, "low": 0.2972, "close": 0.3184, "volume": 250693509.74, "close_time": 1762300799999, "quote_volume": 80610283.863879, "trades": 361083, "taker_buy_base": 121480584.39, "taker_buy_quote": 39094954.586039 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3185, "high": 0.3433, "low": 0.2999, "close": 0.332, "volume": 148237476.11, "close_time": 1762387199999, "quote_volume": 48413699.152778, "trades": 198277, "taker_buy_base": 78115437.22, "taker_buy_quote": 25523003.470185 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.332, "high": 0.3325, "low": 0.3068, "close": 0.3096, "volume": 136465761.63, "close_time": 1762473599999, "quote_volume": 43617472.93272, "trades": 179146, "taker_buy_base": 61742740.87, "taker_buy_quote": 19746353.896699 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3095, "high": 0.3472, "low": 0.2977, "close": 0.3339, "volume": 214242143.09, "close_time": 1762559999999, "quote_volume": 69040274.469267, "trades": 323759, "taker_buy_base": 109736979.44, "taker_buy_quote": 35457600.046556 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3338, "high": 0.3362, "low": 0.309, "close": 0.3206, "volume": 131533141.72, "close_time": 1762646399999, "quote_volume": 42579162.219895, "trades": 209706, "taker_buy_base": 67434757.62, "taker_buy_quote": 21844937.518982 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3206, "high": 0.3331, "low": 0.311, "close": 0.3269, "volume": 130530945.52, "close_time": 1762732799999, "quote_volume": 41907335.955031, "trades": 176696, "taker_buy_base": 63914186.97, "taker_buy_quote": 20549303.931625 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3268, "high": 0.3592, "low": 0.3237, "close": 0.3399, "volume": 215735547.6, "close_time": 1762819199999, "quote_volume": 73866722.951214, "trades": 339421, "taker_buy_base": 107395691.41, "taker_buy_quote": 36793232.631465 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.34, "high": 0.3603, "low": 0.3079, "close": 0.3094, "volume": 184322114.71, "close_time": 1762905599999, "quote_volume": 62198166.469614, "trades": 239282, "taker_buy_base": 89295923.6, "taker_buy_quote": 30235977.01985 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3095, "high": 0.3342, "low": 0.3016, "close": 0.3076, "volume": 165273471.49, "close_time": 1762991999999, "quote_volume": 52436864.095437, "trades": 154214, "taker_buy_base": 77304624.28, "taker_buy_quote": 24517047.502926 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3076, "high": 0.325, "low": 0.2817, "close": 0.2913, "volume": 143476404.85, "close_time": 1763078399999, "quote_volume": 43672288.896263, "trades": 173043, "taker_buy_base": 66133365.72, "taker_buy_quote": 20132392.632856 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2913, "high": 0.2997, "low": 0.2713, "close": 0.2767, "volume": 227307413.25, "close_time": 1763164799999, "quote_volume": 64979103.51807, "trades": 348153, "taker_buy_base": 100739225.96, "taker_buy_quote": 28814897.925182 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2767, "high": 0.2847, "low": 0.2715, "close": 0.2756, "volume": 136836434.59, "close_time": 1763251199999, "quote_volume": 38131559.748286, "trades": 154368, "taker_buy_base": 61968468.55, "taker_buy_quote": 17275166.124475 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2756, "high": 0.28, "low": 0.2538, "close": 0.2751, "volume": 195711980.82, "close_time": 1763337599999, "quote_volume": 52214842.06789, "trades": 207514, "taker_buy_base": 91378370.79, "taker_buy_quote": 24401854.774332 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2751, "high": 0.2857, "low": 0.2553, "close": 0.2598, "volume": 202386501.99, "close_time": 1763423999999, "quote_volume": 54862118.284744, "trades": 245607, "taker_buy_base": 102358988.12, "taker_buy_quote": 27739204.453879 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2598, "high": 0.2809, "low": 0.2526, "close": 0.2777, "volume": 244401237.6, "close_time": 1763510399999, "quote_volume": 65324679.516324, "trades": 258904, "taker_buy_base": 111519453.52, "taker_buy_quote": 29841609.428077 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2776, "high": 0.2819, "low": 0.2506, "close": 0.269, "volume": 161906962.82, "close_time": 1763596799999, "quote_volume": 43103535.243548, "trades": 216299, "taker_buy_base": 77221177.54, "taker_buy_quote": 20572343.079272 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.269, "high": 0.2761, "low": 0.2478, "close": 0.2535, "volume": 160601101.62, "close_time": 1763683199999, "quote_volume": 42309609.698575, "trades": 156924, "taker_buy_base": 75185411.24, "taker_buy_quote": 19802976.900805 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2534, "high": 0.2601, "low": 0.218, "close": 0.2374, "volume": 281109099.47, "close_time": 1763769599999, "quote_volume": 66555896.818679, "trades": 238688, "taker_buy_base": 141994262.06, "taker_buy_quote": 33632414.672098 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2374, "high": 0.2397, "low": 0.2256, "close": 0.2331, "volume": 85377969.81, "close_time": 1763855999999, "quote_volume": 19828324.133627, "trades": 80469, "taker_buy_base": 40046523.56, "taker_buy_quote": 9306675.284142 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2331, "high": 0.2423, "low": 0.2329, "close": 0.2368, "volume": 84553903.2, "close_time": 1763942399999, "quote_volume": 20127768.588805, "trades": 66920, "taker_buy_base": 42270855.69, "taker_buy_quote": 10065923.422366 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2368, "high": 0.2655, "low": 0.2337, "close": 0.2639, "volume": 145084067.04, "close_time": 1764028799999, "quote_volume": 36148303.492407, "trades": 111176, "taker_buy_base": 73668587.42, "taker_buy_quote": 18366431.144562 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2639, "high": 0.2874, "low": 0.2582, "close": 0.2835, "volume": 209133323.88, "close_time": 1764115199999, "quote_volume": 57152427.447664, "trades": 169718, "taker_buy_base": 98566973.72, "taker_buy_quote": 26988946.609044 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2837, "high": 0.2989, "low": 0.2723, "close": 0.2805, "volume": 235583491.71, "close_time": 1764201599999, "quote_volume": 67298903.233402, "trades": 209571, "taker_buy_base": 114340342.27, "taker_buy_quote": 32694718.712273 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2805, "high": 0.2964, "low": 0.2747, "close": 0.2859, "volume": 150763347.26, "close_time": 1764287999999, "quote_volume": 43004009.84625, "trades": 161197, "taker_buy_base": 74292123.52, "taker_buy_quote": 21186662.002692 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2859, "high": 0.295, "low": 0.2764, "close": 0.282, "volume": 131273064.92, "close_time": 1764374399999, "quote_volume": 37505187.676493, "trades": 140667, "taker_buy_base": 64672493.98, "taker_buy_quote": 18496887.911828 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.282, "high": 0.2881, "low": 0.2767, "close": 0.2837, "volume": 89058164.81, "close_time": 1764460799999, "quote_volume": 25060192.957553, "trades": 134940, "taker_buy_base": 45276535.87, "taker_buy_quote": 12746779.391274 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2837, "high": 0.3013, "low": 0.2582, "close": 0.2589, "volume": 156201565.78, "close_time": 1764547199999, "quote_volume": 43970581.553345, "trades": 202041, "taker_buy_base": 75504206.83, "taker_buy_quote": 21320152.476841 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2588, "high": 0.2596, "low": 0.2351, "close": 0.243, "volume": 174408815.92, "close_time": 1764633599999, "quote_volume": 42358143.339419, "trades": 235471, "taker_buy_base": 86693827.06, "taker_buy_quote": 21041171.054842 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.243, "high": 0.2774, "low": 0.2316, "close": 0.2696, "volume": 208266625.41, "close_time": 1764719999999, "quote_volume": 52488439.446672, "trades": 250397, "taker_buy_base": 98817703.71, "taker_buy_quote": 24910823.109812 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2696, "high": 0.2998, "low": 0.2675, "close": 0.2971, "volume": 194382952.68, "close_time": 1764806399999, "quote_volume": 54664443.104241, "trades": 207951, "taker_buy_base": 98413358.38, "taker_buy_quote": 27683237.12286 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2971, "high": 0.3028, "low": 0.2813, "close": 0.2836, "volume": 133309447.94, "close_time": 1764892799999, "quote_volume": 38743687.727193, "trades": 173094, "taker_buy_base": 62552279.14, "taker_buy_quote": 18188574.759373 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2836, "high": 0.2885, "low": 0.255, "close": 0.2601, "volume": 160259380.26, "close_time": 1764979199999, "quote_volume": 43357218.255004, "trades": 179906, "taker_buy_base": 76631900.54, "taker_buy_quote": 20713210.250414 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2601, "high": 0.2677, "low": 0.2562, "close": 0.2622, "volume": 68209105.95, "close_time": 1765065599999, "quote_volume": 17814608.6802, "trades": 90271, "taker_buy_base": 35910925.71, "taker_buy_quote": 9375151.363859 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2622, "high": 0.2826, "low": 0.25, "close": 0.2675, "volume": 124681101.7, "close_time": 1765151999999, "quote_volume": 33019977.701392, "trades": 171747, "taker_buy_base": 59782747.44, "taker_buy_quote": 15849076.035612 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2676, "high": 0.2841, "low": 0.2649, "close": 0.2725, "volume": 116932980.69, "close_time": 1765238399999, "quote_volume": 32293262.215066, "trades": 145600, "taker_buy_base": 58097918.3, "taker_buy_quote": 16050817.181499 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2726, "high": 0.2938, "low": 0.2635, "close": 0.2795, "volume": 186580358.43, "close_time": 1765324799999, "quote_volume": 51757154.098027, "trades": 224945, "taker_buy_base": 93489803.77, "taker_buy_quote": 25972833.266158 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2794, "high": 0.2804, "low": 0.2562, "close": 0.2595, "volume": 209827916.12, "close_time": 1765411199999, "quote_volume": 56327111.089549, "trades": 235343, "taker_buy_base": 99623837.75, "taker_buy_quote": 26773119.550711 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2595, "high": 0.2678, "low": 0.2465, "close": 0.2649, "volume": 131260959.88, "close_time": 1765497599999, "quote_volume": 33528093.686846, "trades": 160975, "taker_buy_base": 66368491.01, "taker_buy_quote": 16967453.606062 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.265, "high": 0.2674, "low": 0.2453, "close": 0.2483, "volume": 131819971.86, "close_time": 1765583999999, "quote_volume": 33693540.636977, "trades": 159905, "taker_buy_base": 59749223.43, "taker_buy_quote": 15283295.542876 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2483, "high": 0.2528, "low": 0.2433, "close": 0.247, "volume": 70409839.98, "close_time": 1765670399999, "quote_volume": 17448853.583979, "trades": 66974, "taker_buy_base": 30004148.32, "taker_buy_quote": 7440448.596942 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.247, "high": 0.247, "low": 0.2308, "close": 0.2344, "volume": 92599621.87, "close_time": 1765756799999, "quote_volume": 22103856.949328, "trades": 85807, "taker_buy_base": 39923648.03, "taker_buy_quote": 9523561.273563 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2344, "high": 0.2413, "low": 0.2153, "close": 0.2187, "volume": 165180080.16, "close_time": 1765843199999, "quote_volume": 37676140.683243, "trades": 159685, "taker_buy_base": 79596300.77, "taker_buy_quote": 18140867.375849 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2187, "high": 0.2265, "low": 0.211, "close": 0.2183, "volume": 119357876.81, "close_time": 1765929599999, "quote_volume": 26142687.805357, "trades": 117719, "taker_buy_base": 58453592.32, "taker_buy_quote": 12823215.065319 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2183, "high": 0.2204, "low": 0.2, "close": 0.2043, "volume": 197386962.93, "close_time": 1766015999999, "quote_volume": 41341200.773911, "trades": 168547, "taker_buy_base": 99179982.03, "taker_buy_quote": 20787677.605793 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2044, "high": 0.2137, "low": 0.1912, "close": 0.1976, "volume": 200073089.79, "close_time": 1766102399999, "quote_volume": 40447665.306943, "trades": 163692, "taker_buy_base": 98128456.66, "taker_buy_quote": 19837292.265296 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1977, "high": 0.2134, "low": 0.1911, "close": 0.2091, "volume": 175540349.21, "close_time": 1766188799999, "quote_volume": 35716580.180818, "trades": 163521, "taker_buy_base": 89197196.54, "taker_buy_quote": 18201065.138631 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2091, "high": 0.2141, "low": 0.208, "close": 0.2125, "volume": 60475606.69, "close_time": 1766275199999, "quote_volume": 12797416.811113, "trades": 47722, "taker_buy_base": 29945905.85, "taker_buy_quote": 6335589.043757 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2125, "high": 0.214, "low": 0.2038, "close": 0.2106, "volume": 69132226.79, "close_time": 1766361599999, "quote_volume": 14443413.321695, "trades": 52605, "taker_buy_base": 34307935.88, "taker_buy_quote": 7168366.501497 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2106, "high": 0.2174, "low": 0.2049, "close": 0.207, "volume": 122198457.27, "close_time": 1766447999999, "quote_volume": 25919422.281669, "trades": 107685, "taker_buy_base": 61338764.36, "taker_buy_quote": 13025586.779355 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2069, "high": 0.2073, "low": 0.1929, "close": 0.2001, "volume": 111388168.31, "close_time": 1766534399999, "quote_volume": 22178627.731908, "trades": 83331, "taker_buy_base": 54877847.83, "taker_buy_quote": 10928480.819887 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2001, "high": 0.2034, "low": 0.1956, "close": 0.201, "volume": 56667447.87, "close_time": 1766620799999, "quote_volume": 11263850.767921, "trades": 59648, "taker_buy_base": 28636441.02, "taker_buy_quote": 5694467.014314 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.201, "high": 0.2081, "low": 0.1986, "close": 0.1995, "volume": 55368391.44, "close_time": 1766707199999, "quote_volume": 11265616.588415, "trades": 63198, "taker_buy_base": 29575119.99, "taker_buy_quote": 6021070.308479 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1994, "high": 0.214, "low": 0.1982, "close": 0.2102, "volume": 78480007.41, "close_time": 1766793599999, "quote_volume": 16400951.165535, "trades": 104991, "taker_buy_base": 39530245.08, "taker_buy_quote": 8260742.749739 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2102, "high": 0.218, "low": 0.2093, "close": 0.2169, "volume": 42230000.14, "close_time": 1766879999999, "quote_volume": 8966344.695548, "trades": 49891, "taker_buy_base": 21241801.63, "taker_buy_quote": 4512150.119417 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2169, "high": 0.2175, "low": 0.2061, "close": 0.2081, "volume": 72625251.65, "close_time": 1766966399999, "quote_volume": 15291470.734232, "trades": 63558, "taker_buy_base": 41618606.58, "taker_buy_quote": 8759862.305779 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2082, "high": 0.2191, "low": 0.2061, "close": 0.2106, "volume": 106518929.1, "close_time": 1767052799999, "quote_volume": 22593642.136243, "trades": 106696, "taker_buy_base": 52489875.3, "taker_buy_quote": 11126268.603391 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2107, "high": 0.2109, "low": 0.2011, "close": 0.2037, "volume": 79341633.81, "close_time": 1767139199999, "quote_volume": 16359826.195045, "trades": 79481, "taker_buy_base": 39891630.38, "taker_buy_quote": 8221780.281686 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2036, "high": 0.2071, "low": 0.1971, "close": 0.1999, "volume": 70222482.89, "close_time": 1767225599999, "quote_volume": 14219590.410975, "trades": 63987, "taker_buy_base": 36943351.82, "taker_buy_quote": 7478675.384984 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2, "high": 0.2184, "low": 0.1999, "close": 0.2176, "volume": 58333706.17, "close_time": 1767311999999, "quote_volume": 12189279.408783, "trades": 56773, "taker_buy_base": 27541838.73, "taker_buy_quote": 5758089.812556 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2177, "high": 0.2396, "low": 0.2151, "close": 0.2374, "volume": 170345804.42, "close_time": 1767398399999, "quote_volume": 38722590.123913, "trades": 169609, "taker_buy_base": 82773894.14, "taker_buy_quote": 18831197.100618 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2373, "high": 0.2422, "low": 0.2305, "close": 0.2392, "volume": 99886374.6, "close_time": 1767484799999, "quote_volume": 23573495.106189, "trades": 106622, "taker_buy_base": 47059645.23, "taker_buy_quote": 11108593.281878 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2391, "high": 0.2526, "low": 0.2377, "close": 0.2507, "volume": 111155288.35, "close_time": 1767571199999, "quote_volume": 27254358.514547, "trades": 129879, "taker_buy_base": 58423242.47, "taker_buy_quote": 14321742.140303 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2506, "high": 0.2592, "low": 0.2385, "close": 0.2527, "volume": 195405597.82, "close_time": 1767657599999, "quote_volume": 48474571.58955, "trades": 209871, "taker_buy_base": 102093369.47, "taker_buy_quote": 25363566.331543 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2633, "low": 0.241, "close": 0.2569, "volume": 225483851.72, "close_time": 1767743999999, "quote_volume": 56931679.656818, "trades": 227925, "taker_buy_base": 107659593.15, "taker_buy_quote": 27194095.751645 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2568, "high": 0.257, "low": 0.2342, "close": 0.238, "volume": 166410206.5, "close_time": 1767830399999, "quote_volume": 40659585.445712, "trades": 162780, "taker_buy_base": 90523180.92, "taker_buy_quote": 22116984.32663 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2381, "high": 0.2399, "low": 0.2272, "close": 0.2332, "volume": 117153552.71, "close_time": 1767916799999, "quote_volume": 27361209.564797, "trades": 105326, "taker_buy_base": 52152519.48, "taker_buy_quote": 12185981.038749 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2333, "high": 0.2419, "low": 0.2284, "close": 0.2327, "volume": 99716836.38, "close_time": 1768003199999, "quote_volume": 23355751.802622, "trades": 95015, "taker_buy_base": 52082860.33, "taker_buy_quote": 12203002.716586 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2327, "high": 0.2333, "low": 0.2257, "close": 0.2271, "volume": 54171428.06, "close_time": 1768089599999, "quote_volume": 12437681.778552, "trades": 38915, "taker_buy_base": 28307131.66, "taker_buy_quote": 6496066.881877 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2272, "high": 0.2366, "low": 0.2238, "close": 0.2285, "volume": 57624885.16, "close_time": 1768175999999, "quote_volume": 13268325.608547, "trades": 44289, "taker_buy_base": 29972633.96, "taker_buy_quote": 6907909.959322 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2285, "high": 0.2367, "low": 0.2133, "close": 0.214, "volume": 112075827.29, "close_time": 1768262399999, "quote_volume": 25064492.795804, "trades": 100736, "taker_buy_base": 56143640.41, "taker_buy_quote": 12574408.265994 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2139, "high": 0.2437, "low": 0.2129, "close": 0.2406, "volume": 219368730.12, "close_time": 1768348799999, "quote_volume": 49968751.658703, "trades": 200423, "taker_buy_base": 106675596.13, "taker_buy_quote": 24286681.376659 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2406, "high": 0.254, "low": 0.2352, "close": 0.2375, "volume": 259129848.5, "close_time": 1768435199999, "quote_volume": 63041764.320865, "trades": 189012, "taker_buy_base": 126481591.17, "taker_buy_quote": 30800879.076438 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2375, "high": 0.2377, "low": 0.2203, "close": 0.2243, "volume": 130013388.31, "close_time": 1768521599999, "quote_volume": 29845546.905447, "trades": 114068, "taker_buy_base": 63226907.59, "taker_buy_quote": 14507195.278677 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2243, "high": 0.2248, "low": 0.2132, "close": 0.2214, "volume": 99703740.04, "close_time": 1768607999999, "quote_volume": 21947355.139801, "trades": 89094, "taker_buy_base": 48186437.58, "taker_buy_quote": 10608429.251817 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2214, "high": 0.2241, "low": 0.2175, "close": 0.219, "volume": 59323686.95, "close_time": 1768694399999, "quote_volume": 13115888.424782, "trades": 47006, "taker_buy_base": 28807424.39, "taker_buy_quote": 6371769.462883 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.219, "high": 0.2208, "low": 0.2034, "close": 0.2044, "volume": 106140841.49, "close_time": 1768780799999, "quote_volume": 22658007.02203, "trades": 84284, "taker_buy_base": 49806342.39, "taker_buy_quote": 10649570.50165 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2044, "high": 0.2044, "low": 0.1773, "close": 0.1948, "volume": 245821939.73, "close_time": 1768867199999, "quote_volume": 47441354.671188, "trades": 177024, "taker_buy_base": 120853784.9, "taker_buy_quote": 23313779.205618 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1949, "high": 0.1951, "low": 0.1773, "close": 0.1794, "volume": 226882842.39, "close_time": 1768953599999, "quote_volume": 42085446.818081, "trades": 171459, "taker_buy_base": 102772801.68, "taker_buy_quote": 19065046.671653 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1794, "high": 0.1851, "low": 0.1709, "close": 0.179, "volume": 180658055.46, "close_time": 1769039999999, "quote_volume": 32309617.335062, "trades": 148397, "taker_buy_base": 93461320.66, "taker_buy_quote": 16727766.403101 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1791, "high": 0.1817, "low": 0.1719, "close": 0.1753, "volume": 111884948.35, "close_time": 1769126399999, "quote_volume": 19761423.017056, "trades": 88861, "taker_buy_base": 56089724.01, "taker_buy_quote": 9910771.223805 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1752, "high": 0.1817, "low": 0.172, "close": 0.1753, "volume": 102510218.75, "close_time": 1769212799999, "quote_volume": 18154455.632503, "trades": 95392, "taker_buy_base": 50841623.23, "taker_buy_quote": 9007507.43499 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1752, "high": 0.1769, "low": 0.1724, "close": 0.1741, "volume": 40122242.4, "close_time": 1769299199999, "quote_volume": 7014454.344173, "trades": 32839, "taker_buy_base": 19421709.7, "taker_buy_quote": 3395695.31159 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1741, "high": 0.175, "low": 0.1591, "close": 0.163, "volume": 144377071.16, "close_time": 1769385599999, "quote_volume": 24021956.957838, "trades": 93608, "taker_buy_base": 62177678.09, "taker_buy_quote": 10351337.010924 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.163, "high": 0.171, "low": 0.1625, "close": 0.169, "volume": 92025882.14, "close_time": 1769471999999, "quote_volume": 15383634.055315, "trades": 68693, "taker_buy_base": 45659487.63, "taker_buy_quote": 7632641.913218 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.169, "high": 0.1753, "low": 0.1658, "close": 0.1747, "volume": 108202700.24, "close_time": 1769558399999, "quote_volume": 18387280.85399, "trades": 69417, "taker_buy_base": 55399353.94, "taker_buy_quote": 9419408.567122 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1747, "high": 0.1764, "low": 0.1702, "close": 0.1728, "volume": 117364152.32, "close_time": 1769644799999, "quote_volume": 20312798.263142, "trades": 78483, "taker_buy_base": 54744613.14, "taker_buy_quote": 9480755.336432 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1535, "close": 0.1573, "volume": 167569546.08, "close_time": 1769731199999, "quote_volume": 26825385.564811, "trades": 102817, "taker_buy_base": 78303883.76, "taker_buy_quote": 12536489.921196 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1572, "high": 0.1582, "low": 0.1484, "close": 0.1539, "volume": 204819755.86, "close_time": 1769817599999, "quote_volume": 31522125.168908, "trades": 120848, "taker_buy_base": 98122044.45, "taker_buy_quote": 15103747.700102 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1215, "close": 0.1387, "volume": 401836858.28, "close_time": 1769903999999, "quote_volume": 54973374.418012, "trades": 195981, "taker_buy_base": 186125226.0, "taker_buy_quote": 25394948.098925 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1386, "high": 0.1416, "low": 0.1327, "close": 0.1365, "volume": 169114134.17, "close_time": 1769990399999, "quote_volume": 23327965.311594, "trades": 110109, "taker_buy_base": 76203158.32, "taker_buy_quote": 10520574.68224 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1366, "high": 0.1448, "low": 0.1306, "close": 0.1401, "volume": 191541866.32, "close_time": 1770076799999, "quote_volume": 26355052.892906, "trades": 151952, "taker_buy_base": 95888479.82, "taker_buy_quote": 13196715.241305 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1401, "high": 0.1438, "low": 0.1308, "close": 0.1373, "volume": 183083845.66, "close_time": 1770163199999, "quote_volume": 25253374.183209, "trades": 133991, "taker_buy_base": 88225199.59, "taker_buy_quote": 12182511.407803 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1373, "high": 0.1419, "low": 0.1312, "close": 0.1338, "volume": 184151003.49, "close_time": 1770249599999, "quote_volume": 25092749.269013, "trades": 151216, "taker_buy_base": 91494337.1, "taker_buy_quote": 12468396.101779 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1339, "high": 0.1363, "low": 0.1128, "close": 0.1141, "volume": 373115831.97, "close_time": 1770335999999, "quote_volume": 45768069.565404, "trades": 315023, "taker_buy_base": 175337311.15, "taker_buy_quote": 21527235.40701 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1141, "high": 0.1304, "low": 0.0997, "close": 0.1272, "volume": 408834303.5, "close_time": 1770422399999, "quote_volume": 47086341.184529, "trades": 257779, "taker_buy_base": 195155485.05, "taker_buy_quote": 22534368.15791 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1272, "high": 0.1299, "low": 0.1207, "close": 0.1264, "volume": 253115391.77, "close_time": 1770508799999, "quote_volume": 31958890.724511, "trades": 114139, "taker_buy_base": 121192534.3, "taker_buy_quote": 15314384.685036 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1192, "close": 0.1202, "volume": 84210275.03, "close_time": 1770595199999, "quote_volume": 10365150.43162, "trades": 56727, "taker_buy_base": 41316904.48, "taker_buy_quote": 5091184.242449 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1202, "high": 0.1227, "low": 0.1149, "close": 0.1204, "volume": 96107082.14, "close_time": 1770681599999, "quote_volume": 11441990.500649, "trades": 70472, "taker_buy_base": 43745262.33, "taker_buy_quote": 5212160.06015 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1131, "close": 0.1145, "volume": 79098648.23, "close_time": 1770767999999, "quote_volume": 9167227.224614, "trades": 49731, "taker_buy_base": 35059946.05, "taker_buy_quote": 4062797.180207 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1146, "high": 0.1166, "low": 0.1083, "close": 0.1115, "volume": 115801927.09, "close_time": 1770854399999, "quote_volume": 12936162.21629, "trades": 83024, "taker_buy_base": 55280547.29, "taker_buy_quote": 6177844.9102 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1116, "high": 0.1197, "low": 0.1116, "close": 0.1192, "volume": 98818173.24, "close_time": 1770940799999, "quote_volume": 11454121.80954, "trades": 62142, "taker_buy_base": 50822103.67, "taker_buy_quote": 5893091.855561 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1192, "high": 0.1223, "low": 0.114, "close": 0.1209, "volume": 86837994.98, "close_time": 1771027199999, "quote_volume": 10270833.051346, "trades": 58581, "taker_buy_base": 45730133.86, "taker_buy_quote": 5407023.205337 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1209, "high": 0.1301, "low": 0.1202, "close": 0.1285, "volume": 90273793.41, "close_time": 1771113599999, "quote_volume": 11312633.662543, "trades": 56777, "taker_buy_base": 45383213.04, "taker_buy_quote": 5690886.041163 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1284, "high": 0.131, "low": 0.1186, "close": 0.1216, "volume": 111117065.93, "close_time": 1771199999999, "quote_volume": 13866519.170771, "trades": 71177, "taker_buy_base": 48637066.14, "taker_buy_quote": 6077378.124433 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1216, "high": 0.1244, "low": 0.1185, "close": 0.1231, "volume": 98389758.75, "close_time": 1771286399999, "quote_volume": 11924928.578529, "trades": 51816, "taker_buy_base": 48297218.39, "taker_buy_quote": 5862480.988246 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1183, "close": 0.1205, "volume": 64426517.1, "close_time": 1771372799999, "quote_volume": 7798449.725657, "trades": 45067, "taker_buy_base": 29882935.24, "taker_buy_quote": 3619174.256558 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1204, "high": 0.122, "low": 0.114, "close": 0.115, "volume": 61853132.51, "close_time": 1771459199999, "quote_volume": 7286453.233325, "trades": 43924, "taker_buy_base": 28282076.96, "taker_buy_quote": 3332059.22035 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1151, "high": 0.1156, "low": 0.107, "close": 0.1109, "volume": 93118432.53, "close_time": 1771545599999, "quote_volume": 10348839.227418, "trades": 52481, "taker_buy_base": 44555612.31, "taker_buy_quote": 4955691.873619 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1109, "high": 0.1134, "low": 0.1066, "close": 0.1113, "volume": 167684040.47, "close_time": 1771631999999, "quote_volume": 18555202.246863, "trades": 77053, "taker_buy_base": 84411243.99, "taker_buy_quote": 9330366.431576 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1113, "high": 0.1125, "low": 0.1079, "close": 0.108, "volume": 72430828.83, "close_time": 1771718399999, "quote_volume": 7976912.859865, "trades": 33749, "taker_buy_base": 33789623.6, "taker_buy_quote": 3725867.037904 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.108, "high": 0.108, "low": 0.0989, "close": 0.1, "volume": 128840509.62, "close_time": 1771804799999, "quote_volume": 13298480.607272, "trades": 51252, "taker_buy_base": 52880569.88, "taker_buy_quote": 5451243.295303 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1, "high": 0.1031, "low": 0.0954, "close": 0.0985, "volume": 139649519.06, "close_time": 1771891199999, "quote_volume": 13736990.786842, "trades": 72141, "taker_buy_base": 67211733.66, "taker_buy_quote": 6618108.358128 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0985, "high": 0.0998, "low": 0.0941, "close": 0.0979, "volume": 101307780.25, "close_time": 1771977599999, "quote_volume": 9839330.922697, "trades": 53537, "taker_buy_base": 50552672.95, "taker_buy_quote": 4913189.257113 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0979, "high": 0.1151, "low": 0.0975, "close": 0.1094, "volume": 170688259.25, "close_time": 1772063999999, "quote_volume": 18059486.347394, "trades": 87445, "taker_buy_base": 92855724.08, "taker_buy_quote": 9816206.681477 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1094, "high": 0.1194, "low": 0.1029, "close": 0.1052, "volume": 210681093.35, "close_time": 1772150399999, "quote_volume": 23337340.800625, "trades": 110622, "taker_buy_base": 105333341.09, "taker_buy_quote": 11690827.213512 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1052, "high": 0.109, "low": 0.0997, "close": 0.1028, "volume": 125298076.05, "close_time": 1772236799999, "quote_volume": 13143042.7804, "trades": 76204, "taker_buy_base": 63405520.97, "taker_buy_quote": 6653305.120572 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1027, "high": 0.1054, "low": 0.0951, "close": 0.1041, "volume": 136576945.41, "close_time": 1772323199999, "quote_volume": 13607916.507546, "trades": 87830, "taker_buy_base": 65653768.34, "taker_buy_quote": 6540127.501529 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1042, "high": 0.1081, "low": 0.1008, "close": 0.1035, "volume": 102648188.4, "close_time": 1772409599999, "quote_volume": 10738789.67467, "trades": 50912, "taker_buy_base": 53142850.35, "taker_buy_quote": 5562681.974596 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1036, "high": 0.1177, "low": 0.1019, "close": 0.1139, "volume": 174661601.06, "close_time": 1772495999999, "quote_volume": 19205053.015644, "trades": 90665, "taker_buy_base": 89219167.13, "taker_buy_quote": 9801838.713589 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1138, "high": 0.1152, "low": 0.1072, "close": 0.1112, "volume": 120027361.03, "close_time": 1772582399999, "quote_volume": 13337577.961135, "trades": 68670, "taker_buy_base": 59434049.39, "taker_buy_quote": 6603061.305609 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1112, "high": 0.12, "low": 0.1098, "close": 0.1174, "volume": 231362973.32, "close_time": 1772668799999, "quote_volume": 26721723.781175, "trades": 117502, "taker_buy_base": 109205353.4, "taker_buy_quote": 12615167.62232 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1174, "high": 0.1191, "low": 0.1122, "close": 0.1151, "volume": 120216843.94, "close_time": 1772755199999, "quote_volume": 13984081.368361, "trades": 88754, "taker_buy_base": 57037603.27, "taker_buy_quote": 6636448.535374 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1151, "high": 0.1163, "low": 0.104, "close": 0.1048, "volume": 124556562.53, "close_time": 1772841599999, "quote_volume": 13734023.139357, "trades": 83230, "taker_buy_base": 64385170.9, "taker_buy_quote": 7096267.466751 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1049, "high": 0.105, "low": 0.099, "close": 0.1009, "volume": 89327804.73, "close_time": 1772927999999, "quote_volume": 9097342.677734, "trades": 51164, "taker_buy_base": 38074385.71, "taker_buy_quote": 3878246.726965 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1009, "high": 0.1017, "low": 0.0966, "close": 0.0988, "volume": 78313464.6, "close_time": 1773014399999, "quote_volume": 7787289.14013, "trades": 50670, "taker_buy_base": 36532175.94, "taker_buy_quote": 3635390.544233 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0988, "high": 0.105, "low": 0.0985, "close": 0.101, "volume": 97454666.89, "close_time": 1773100799999, "quote_volume": 9915410.376209, "trades": 66077, "taker_buy_base": 51119673.19, "taker_buy_quote": 5200599.815756 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.101, "high": 0.1069, "low": 0.1008, "close": 0.103, "volume": 123627888.72, "close_time": 1773187199999, "quote_volume": 12803176.190151, "trades": 79612, "taker_buy_base": 60596689.45, "taker_buy_quote": 6272517.053261 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.103, "high": 0.1069, "low": 0.1008, "close": 0.1048, "volume": 99634667.14, "close_time": 1773273599999, "quote_volume": 10343485.81562, "trades": 64036, "taker_buy_base": 45516895.03, "taker_buy_quote": 4726192.226383 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1049, "high": 0.1075, "low": 0.1025, "close": 0.1064, "volume": 100890244.43, "close_time": 1773359999999, "quote_volume": 10584413.180076, "trades": 57648, "taker_buy_base": 47630930.03, "taker_buy_quote": 4998108.781112 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1064, "high": 0.1164, "low": 0.1063, "close": 0.1087, "volume": 144683670.22, "close_time": 1773446399999, "quote_volume": 16184887.135938, "trades": 86064, "taker_buy_base": 69138972.6, "taker_buy_quote": 7741643.31935 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1086, "high": 0.1105, "low": 0.1063, "close": 0.108, "volume": 51489278.31, "close_time": 1773532799999, "quote_volume": 5559444.353691, "trades": 29566, "taker_buy_base": 25575081.96, "taker_buy_quote": 2762873.78172 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.108, "high": 0.1115, "low": 0.1071, "close": 0.1104, "volume": 69227032.66, "close_time": 1773619199999, "quote_volume": 7555756.979446, "trades": 40440, "taker_buy_base": 36962746.44, "taker_buy_quote": 4034160.790581 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1105, "high": 0.1206, "low": 0.11, "close": 0.1196, "volume": 169244521.15, "close_time": 1773705599999, "quote_volume": 19635354.247877, "trades": 90437, "taker_buy_base": 90375061.71, "taker_buy_quote": 10484841.144229 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1196, "high": 0.1201, "low": 0.1146, "close": 0.1167, "volume": 108409510.16, "close_time": 1773791999999, "quote_volume": 12680293.912093, "trades": 63892, "taker_buy_base": 52176589.3, "taker_buy_quote": 6105484.930664 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1167, "high": 0.1178, "low": 0.1068, "close": 0.1083, "volume": 133925898.4, "close_time": 1773878399999, "quote_volume": 14933253.422323, "trades": 63807, "taker_buy_base": 63834389.83, "taker_buy_quote": 7109505.968084 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1007, "close": 0.103, "volume": 101599823.49, "close_time": 1773964799999, "quote_volume": 10556907.145147, "trades": 48787, "taker_buy_base": 50441861.29, "taker_buy_quote": 5242496.167125 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1031, "high": 0.1065, "low": 0.1003, "close": 0.102, "volume": 98333121.61, "close_time": 1774051199999, "quote_volume": 10168654.307228, "trades": 44937, "taker_buy_base": 51009269.3, "taker_buy_quote": 5272304.772793 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.102, "high": 0.1028, "low": 0.0984, "close": 0.0991, "volume": 63297342.99, "close_time": 1774137599999, "quote_volume": 6421601.24018, "trades": 24649, "taker_buy_base": 31224072.33, "taker_buy_quote": 3169941.205243 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0991, "high": 0.1003, "low": 0.0938, "close": 0.0955, "volume": 93398653.63, "close_time": 1774223999999, "quote_volume": 9088098.676267, "trades": 44581, "taker_buy_base": 44549378.57, "taker_buy_quote": 4337070.48755 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0955, "high": 0.0988, "low": 0.0918, "close": 0.0937, "volume": 250435571.68, "close_time": 1774310399999, "quote_volume": 23871617.076131, "trades": 94164, "taker_buy_base": 125566863.53, "taker_buy_quote": 11975655.289489 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0937, "high": 0.0962, "low": 0.0912, "close": 0.0953, "volume": 179612847.07, "close_time": 1774396799999, "quote_volume": 16747692.103165, "trades": 64678, "taker_buy_base": 88859999.6, "taker_buy_quote": 8289246.094479 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0954, "high": 0.105, "low": 0.0939, "close": 0.1043, "volume": 233013882.97, "close_time": 1774483199999, "quote_volume": 23172680.891928, "trades": 76680, "taker_buy_base": 116369042.04, "taker_buy_quote": 11575649.759433 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1043, "high": 0.1099, "low": 0.0953, "close": 0.0967, "volume": 249373771.04, "close_time": 1774569599999, "quote_volume": 25558717.862017, "trades": 92281, "taker_buy_base": 119932850.41, "taker_buy_quote": 12286716.030303 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0967, "high": 0.0996, "low": 0.0885, "close": 0.0891, "volume": 141014029.77, "close_time": 1774655999999, "quote_volume": 13256126.971138, "trades": 60840, "taker_buy_base": 68372627.26, "taker_buy_quote": 6423782.449924 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0891, "high": 0.095, "low": 0.0879, "close": 0.0906, "volume": 110525292.3, "close_time": 1774742399999, "quote_volume": 10086460.872136, "trades": 69142, "taker_buy_base": 54289775.45, "taker_buy_quote": 4958765.382839 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0905, "high": 0.0921, "low": 0.0866, "close": 0.0898, "volume": 67343247.81, "close_time": 1774828799999, "quote_volume": 6060605.996512, "trades": 31761, "taker_buy_base": 32918620.83, "taker_buy_quote": 2964649.527803 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0899, "high": 0.0938, "low": 0.0898, "close": 0.0912, "volume": 96214925.92, "close_time": 1774915199999, "quote_volume": 8823326.342134, "trades": 110168, "taker_buy_base": 46765515.74, "taker_buy_quote": 4290124.840592 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0913, "high": 0.0941, "low": 0.0893, "close": 0.091, "volume": 102292779.18, "close_time": 1775001599999, "quote_volume": 9355050.438151, "trades": 89267, "taker_buy_base": 49697106.51, "taker_buy_quote": 4545623.17114 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.091, "high": 0.0938, "low": 0.0893, "close": 0.0902, "volume": 148037023.79, "close_time": 1775087999999, "quote_volume": 13506251.36522, "trades": 47611, "taker_buy_base": 74449058.44, "taker_buy_quote": 6785887.251619 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0789, "close": 0.0812, "volume": 245670350.29, "close_time": 1775174399999, "quote_volume": 20326675.635663, "trades": 78947, "taker_buy_base": 122453510.84, "taker_buy_quote": 10129797.337885 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0812, "high": 0.0829, "low": 0.0787, "close": 0.0797, "volume": 97783733.77, "close_time": 1775260799999, "quote_volume": 7946187.795217, "trades": 35727, "taker_buy_base": 48307152.09, "taker_buy_quote": 3927098.67573 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0798, "high": 0.0816, "low": 0.0793, "close": 0.0801, "volume": 60554104.78, "close_time": 1775347199999, "quote_volume": 4865873.453879, "trades": 64348, "taker_buy_base": 29324713.44, "taker_buy_quote": 2357378.906882 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0765, "close": 0.0806, "volume": 117861080.2, "close_time": 1775433599999, "quote_volume": 9201605.973953, "trades": 101652, "taker_buy_base": 58623604.72, "taker_buy_quote": 4577370.979524 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0807, "high": 0.0856, "low": 0.0801, "close": 0.0817, "volume": 173456494.44, "close_time": 1775519999999, "quote_volume": 14363138.633428, "trades": 50054, "taker_buy_base": 81677616.09, "taker_buy_quote": 6767357.997466 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0817, "high": 0.0914, "low": 0.0794, "close": 0.0908, "volume": 190069016.69, "close_time": 1775606399999, "quote_volume": 15959857.255257, "trades": 63778, "taker_buy_base": 92711046.9, "taker_buy_quote": 7794952.009906 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0909, "high": 0.0944, "low": 0.0878, "close": 0.0881, "volume": 216190989.03, "close_time": 1775692799999, "quote_volume": 19713987.806667, "trades": 68432, "taker_buy_base": 101306585.63, "taker_buy_quote": 9246032.879946 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0881, "high": 0.0939, "low": 0.086, "close": 0.0905, "volume": 142077894.89, "close_time": 1775779199999, "quote_volume": 12660485.939183, "trades": 48588, "taker_buy_base": 77483797.54, "taker_buy_quote": 6890917.683304 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0905, "high": 0.0989, "low": 0.0902, "close": 0.0965, "volume": 97030040.81, "close_time": 1775865599999, "quote_volume": 9235645.062217, "trades": 26437, "taker_buy_base": 46936428.48, "taker_buy_quote": 4467846.346922 } ] } }, "last_update": "2026-04-10T08:58:23.330372" }