{ "symbol": "HBARUSDC", "fetched_at": "2026-04-23T05:17:13.435745", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.17023, "high": 0.17079, "low": 0.16978, "close": 0.16994, "volume": 1131782.0, "close_time": 1761364799999, "quote_volume": 192614.37383, "trades": 920, "taker_buy_base": 544673.0, "taker_buy_quote": 92743.78807 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.16991, "high": 0.17114, "low": 0.16991, "close": 0.1704, "volume": 1297751.0, "close_time": 1761368399999, "quote_volume": 221514.70565, "trades": 1109, "taker_buy_base": 773256.0, "taker_buy_quote": 132033.19658 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.17041, "high": 0.1706, "low": 0.16981, "close": 0.17023, "volume": 1092584.0, "close_time": 1761371999999, "quote_volume": 185872.13941, "trades": 759, "taker_buy_base": 458959.0, "taker_buy_quote": 78100.39247 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.17022, "high": 0.17037, "low": 0.1689, "close": 0.16902, "volume": 2157106.0, "close_time": 1761375599999, "quote_volume": 365457.84332, "trades": 1376, "taker_buy_base": 678698.0, "taker_buy_quote": 114977.73825 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.16906, "high": 0.17014, "low": 0.16892, "close": 0.16911, "volume": 1719592.0, "close_time": 1761379199999, "quote_volume": 291373.09811, "trades": 1322, "taker_buy_base": 979122.0, "taker_buy_quote": 165978.78819 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.16915, "high": 0.17021, "low": 0.16902, "close": 0.1701, "volume": 1298301.0, "close_time": 1761382799999, "quote_volume": 220262.97798, "trades": 1032, "taker_buy_base": 737552.0, "taker_buy_quote": 125187.30684 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1701, "high": 0.17011, "low": 0.16908, "close": 0.16931, "volume": 1591186.0, "close_time": 1761386399999, "quote_volume": 269832.65974, "trades": 1390, "taker_buy_base": 703885.0, "taker_buy_quote": 119385.80209 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.16931, "high": 0.16987, "low": 0.16858, "close": 0.16958, "volume": 1639708.0, "close_time": 1761389999999, "quote_volume": 277440.55655, "trades": 1291, "taker_buy_base": 841618.0, "taker_buy_quote": 142491.22401 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.16957, "high": 0.17053, "low": 0.16932, "close": 0.1703, "volume": 1667875.0, "close_time": 1761393599999, "quote_volume": 283667.37763, "trades": 1231, "taker_buy_base": 1189016.0, "taker_buy_quote": 202246.36512 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.17029, "high": 0.17095, "low": 0.17018, "close": 0.17065, "volume": 1904542.0, "close_time": 1761397199999, "quote_volume": 324961.06748, "trades": 1750, "taker_buy_base": 1168462.0, "taker_buy_quote": 199389.34996 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.17064, "high": 0.17118, "low": 0.17021, "close": 0.17109, "volume": 1513461.0, "close_time": 1761400799999, "quote_volume": 258330.23275, "trades": 1364, "taker_buy_base": 941511.0, "taker_buy_quote": 160735.82273 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.17113, "high": 0.17222, "low": 0.17095, "close": 0.17207, "volume": 2664650.0, "close_time": 1761404399999, "quote_volume": 457304.91567, "trades": 2413, "taker_buy_base": 1798060.0, "taker_buy_quote": 308647.24185 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.17211, "high": 0.17255, "low": 0.17167, "close": 0.17219, "volume": 1472299.0, "close_time": 1761407999999, "quote_volume": 253554.46373, "trades": 1410, "taker_buy_base": 972849.0, "taker_buy_quote": 167575.4822 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.17219, "high": 0.17317, "low": 0.17201, "close": 0.17317, "volume": 2591159.0, "close_time": 1761411599999, "quote_volume": 447531.34645, "trades": 2238, "taker_buy_base": 1682698.0, "taker_buy_quote": 290688.92718 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.17316, "high": 0.17316, "low": 0.17213, "close": 0.17215, "volume": 1256533.0, "close_time": 1761415199999, "quote_volume": 216779.19997, "trades": 808, "taker_buy_base": 472795.0, "taker_buy_quote": 81602.04121 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.17214, "high": 0.17386, "low": 0.17197, "close": 0.17375, "volume": 2426107.0, "close_time": 1761418799999, "quote_volume": 420282.24852, "trades": 1795, "taker_buy_base": 1787383.0, "taker_buy_quote": 309638.82895 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.17365, "high": 0.17386, "low": 0.1731, "close": 0.17358, "volume": 973669.0, "close_time": 1761422399999, "quote_volume": 168835.04088, "trades": 696, "taker_buy_base": 586118.0, "taker_buy_quote": 101654.82326 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.17361, "high": 0.17397, "low": 0.17286, "close": 0.17292, "volume": 1237694.0, "close_time": 1761425999999, "quote_volume": 214680.05404, "trades": 1037, "taker_buy_base": 476057.0, "taker_buy_quote": 82689.76674 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.17301, "high": 0.17337, "low": 0.17242, "close": 0.17285, "volume": 985288.0, "close_time": 1761429599999, "quote_volume": 170268.40026, "trades": 914, "taker_buy_base": 425638.0, "taker_buy_quote": 73577.39614 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.17284, "high": 0.17318, "low": 0.17217, "close": 0.17297, "volume": 1298351.0, "close_time": 1761433199999, "quote_volume": 224141.16184, "trades": 990, "taker_buy_base": 680407.0, "taker_buy_quote": 117530.56679 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.17294, "high": 0.17306, "low": 0.17235, "close": 0.17258, "volume": 671224.0, "close_time": 1761436799999, "quote_volume": 115913.41444, "trades": 781, "taker_buy_base": 295608.0, "taker_buy_quote": 51054.24883 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.17257, "high": 0.17343, "low": 0.17205, "close": 0.17285, "volume": 1590983.0, "close_time": 1761440399999, "quote_volume": 274943.28073, "trades": 1323, "taker_buy_base": 871014.0, "taker_buy_quote": 150613.19974 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.17286, "high": 0.17312, "low": 0.17167, "close": 0.17216, "volume": 1638122.0, "close_time": 1761443999999, "quote_volume": 282518.64876, "trades": 1113, "taker_buy_base": 576933.0, "taker_buy_quote": 99493.10448 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.17216, "high": 0.17227, "low": 0.1714, "close": 0.17194, "volume": 1184855.0, "close_time": 1761447599999, "quote_volume": 203678.13461, "trades": 957, "taker_buy_base": 566562.0, "taker_buy_quote": 97410.8177 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.17187, "high": 0.17192, "low": 0.17095, "close": 0.17121, "volume": 1724890.0, "close_time": 1761451199999, "quote_volume": 295603.01064, "trades": 1292, "taker_buy_base": 438975.0, "taker_buy_quote": 75254.79191 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.17119, "high": 0.17224, "low": 0.17113, "close": 0.17203, "volume": 702962.0, "close_time": 1761454799999, "quote_volume": 120841.56816, "trades": 794, "taker_buy_base": 410452.0, "taker_buy_quote": 70571.98679 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.17202, "high": 0.17348, "low": 0.1717, "close": 0.17335, "volume": 1651274.0, "close_time": 1761458399999, "quote_volume": 285403.431, "trades": 1597, "taker_buy_base": 1243260.0, "taker_buy_quote": 214913.3302 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.17332, "high": 0.17371, "low": 0.17305, "close": 0.17337, "volume": 971690.0, "close_time": 1761461999999, "quote_volume": 168445.80928, "trades": 1007, "taker_buy_base": 611049.0, "taker_buy_quote": 105934.70256 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.17334, "high": 0.1747, "low": 0.17313, "close": 0.1744, "volume": 1616813.0, "close_time": 1761465599999, "quote_volume": 281513.33445, "trades": 1576, "taker_buy_base": 1246354.0, "taker_buy_quote": 217031.71999 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.17441, "high": 0.17529, "low": 0.17431, "close": 0.17476, "volume": 1706619.0, "close_time": 1761469199999, "quote_volume": 298322.86325, "trades": 1459, "taker_buy_base": 1197988.0, "taker_buy_quote": 209466.06571 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.17478, "high": 0.17731, "low": 0.17457, "close": 0.17708, "volume": 4558953.0, "close_time": 1761472799999, "quote_volume": 803311.64989, "trades": 4536, "taker_buy_base": 3166701.0, "taker_buy_quote": 557894.45083 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.17708, "high": 0.17708, "low": 0.17561, "close": 0.1762, "volume": 1563956.0, "close_time": 1761476399999, "quote_volume": 275501.29626, "trades": 1660, "taker_buy_base": 461046.0, "taker_buy_quote": 81274.02545 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.17619, "high": 0.17822, "low": 0.17569, "close": 0.17808, "volume": 3388201.0, "close_time": 1761479999999, "quote_volume": 600746.40907, "trades": 2001, "taker_buy_base": 1921385.0, "taker_buy_quote": 340540.39348 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.17808, "high": 0.1797, "low": 0.17805, "close": 0.17917, "volume": 4175906.0, "close_time": 1761483599999, "quote_volume": 747784.93112, "trades": 3303, "taker_buy_base": 2578753.0, "taker_buy_quote": 461818.13668 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.17917, "high": 0.18067, "low": 0.17864, "close": 0.17969, "volume": 2848153.0, "close_time": 1761487199999, "quote_volume": 511923.06444, "trades": 2495, "taker_buy_base": 1745268.0, "taker_buy_quote": 313684.44323 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.17971, "high": 0.17979, "low": 0.17857, "close": 0.17945, "volume": 1738319.0, "close_time": 1761490799999, "quote_volume": 311414.58861, "trades": 1775, "taker_buy_base": 755112.0, "taker_buy_quote": 135327.95998 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.17941, "high": 0.18031, "low": 0.17863, "close": 0.17991, "volume": 1663832.0, "close_time": 1761494399999, "quote_volume": 298805.41767, "trades": 1811, "taker_buy_base": 1024648.0, "taker_buy_quote": 184105.69265 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.17998, "high": 0.18015, "low": 0.1792, "close": 0.17924, "volume": 1675371.0, "close_time": 1761497999999, "quote_volume": 301053.87435, "trades": 1408, "taker_buy_base": 616350.0, "taker_buy_quote": 110827.34038 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.17923, "high": 0.17929, "low": 0.17859, "close": 0.17864, "volume": 1274303.0, "close_time": 1761501599999, "quote_volume": 227918.9156, "trades": 1349, "taker_buy_base": 454108.0, "taker_buy_quote": 81223.86947 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.17868, "high": 0.17918, "low": 0.17832, "close": 0.179, "volume": 1357170.0, "close_time": 1761505199999, "quote_volume": 242504.06843, "trades": 1177, "taker_buy_base": 620579.0, "taker_buy_quote": 110915.28537 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.17901, "high": 0.17909, "low": 0.17833, "close": 0.17853, "volume": 1275554.0, "close_time": 1761508799999, "quote_volume": 227892.7487, "trades": 1067, "taker_buy_base": 527793.0, "taker_buy_quote": 94327.96691 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.17852, "high": 0.17852, "low": 0.17708, "close": 0.17721, "volume": 4131739.0, "close_time": 1761512399999, "quote_volume": 733957.84812, "trades": 2699, "taker_buy_base": 1494341.0, "taker_buy_quote": 265386.27482 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.17723, "high": 0.17814, "low": 0.17687, "close": 0.17801, "volume": 1888749.0, "close_time": 1761515999999, "quote_volume": 335204.00622, "trades": 1690, "taker_buy_base": 989378.0, "taker_buy_quote": 175709.07115 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.17813, "high": 0.18139, "low": 0.17806, "close": 0.18077, "volume": 8085158.0, "close_time": 1761519599999, "quote_volume": 1456889.92737, "trades": 5470, "taker_buy_base": 4674540.0, "taker_buy_quote": 842337.3401 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.18081, "high": 0.18122, "low": 0.1798, "close": 0.18001, "volume": 1525526.0, "close_time": 1761523199999, "quote_volume": 275430.03508, "trades": 1566, "taker_buy_base": 651760.0, "taker_buy_quote": 117722.77431 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.17999, "high": 0.18147, "low": 0.17947, "close": 0.18125, "volume": 2373873.0, "close_time": 1761526799999, "quote_volume": 429043.61614, "trades": 2312, "taker_buy_base": 1351183.0, "taker_buy_quote": 244334.55651 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.18121, "high": 0.184, "low": 0.18108, "close": 0.18393, "volume": 3664783.0, "close_time": 1761530399999, "quote_volume": 669594.30385, "trades": 3860, "taker_buy_base": 2580596.0, "taker_buy_quote": 471560.18472 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.18395, "high": 0.184, "low": 0.182, "close": 0.18244, "volume": 2439436.0, "close_time": 1761533999999, "quote_volume": 446201.73571, "trades": 2510, "taker_buy_base": 1132431.0, "taker_buy_quote": 207319.43756 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.18243, "high": 0.18299, "low": 0.18123, "close": 0.18151, "volume": 1864536.0, "close_time": 1761537599999, "quote_volume": 339278.69151, "trades": 2068, "taker_buy_base": 844008.0, "taker_buy_quote": 153676.95397 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.18151, "high": 0.18289, "low": 0.18136, "close": 0.18258, "volume": 1468817.0, "close_time": 1761541199999, "quote_volume": 267524.31652, "trades": 1907, "taker_buy_base": 879961.0, "taker_buy_quote": 160284.44975 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.18259, "high": 0.1838, "low": 0.18198, "close": 0.18218, "volume": 2259010.0, "close_time": 1761544799999, "quote_volume": 413108.2191, "trades": 2569, "taker_buy_base": 1089867.0, "taker_buy_quote": 199459.29372 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.18218, "high": 0.18363, "low": 0.18145, "close": 0.18319, "volume": 2338217.0, "close_time": 1761548399999, "quote_volume": 426493.78485, "trades": 2430, "taker_buy_base": 1246429.0, "taker_buy_quote": 227503.79253 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.18315, "high": 0.18381, "low": 0.18113, "close": 0.18193, "volume": 3975361.0, "close_time": 1761551999999, "quote_volume": 725353.28271, "trades": 3621, "taker_buy_base": 1911849.0, "taker_buy_quote": 349015.38558 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.18193, "high": 0.18245, "low": 0.18033, "close": 0.18102, "volume": 3383880.0, "close_time": 1761555599999, "quote_volume": 613842.26454, "trades": 3119, "taker_buy_base": 1583008.0, "taker_buy_quote": 287367.0402 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.18096, "high": 0.18103, "low": 0.17841, "close": 0.17888, "volume": 3594231.0, "close_time": 1761559199999, "quote_volume": 645002.91445, "trades": 3243, "taker_buy_base": 1236826.0, "taker_buy_quote": 221995.74619 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.17888, "high": 0.17934, "low": 0.1783, "close": 0.1785, "volume": 1343924.0, "close_time": 1761562799999, "quote_volume": 240187.22944, "trades": 1621, "taker_buy_base": 667708.0, "taker_buy_quote": 119408.52403 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.17853, "high": 0.17945, "low": 0.17779, "close": 0.17909, "volume": 2737451.0, "close_time": 1761566399999, "quote_volume": 489383.46795, "trades": 2196, "taker_buy_base": 1502782.0, "taker_buy_quote": 268846.64012 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.17914, "high": 0.17929, "low": 0.17749, "close": 0.17765, "volume": 2062787.0, "close_time": 1761569999999, "quote_volume": 367568.80648, "trades": 1751, "taker_buy_base": 765779.0, "taker_buy_quote": 136548.42634 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.17765, "high": 0.17868, "low": 0.17645, "close": 0.17821, "volume": 4327725.0, "close_time": 1761573599999, "quote_volume": 768753.33686, "trades": 3891, "taker_buy_base": 1821931.0, "taker_buy_quote": 324088.98365 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.17822, "high": 0.17844, "low": 0.17651, "close": 0.17732, "volume": 3210390.0, "close_time": 1761577199999, "quote_volume": 568961.60204, "trades": 3058, "taker_buy_base": 1131983.0, "taker_buy_quote": 200789.80164 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.17732, "high": 0.18217, "low": 0.17725, "close": 0.17993, "volume": 12897361.0, "close_time": 1761580799999, "quote_volume": 2321337.51572, "trades": 12256, "taker_buy_base": 7721222.0, "taker_buy_quote": 1389541.26292 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.17993, "high": 0.18354, "low": 0.17983, "close": 0.18304, "volume": 6390834.0, "close_time": 1761584399999, "quote_volume": 1162144.17278, "trades": 5752, "taker_buy_base": 4820809.0, "taker_buy_quote": 876954.04685 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.18312, "high": 0.1832, "low": 0.18125, "close": 0.18152, "volume": 3433041.0, "close_time": 1761587999999, "quote_volume": 625206.57011, "trades": 2887, "taker_buy_base": 1270874.0, "taker_buy_quote": 231533.56306 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.18148, "high": 0.18392, "low": 0.18135, "close": 0.18336, "volume": 6860550.0, "close_time": 1761591599999, "quote_volume": 1253131.95897, "trades": 5734, "taker_buy_base": 4453273.0, "taker_buy_quote": 813746.36643 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.18341, "high": 0.18358, "low": 0.18174, "close": 0.18247, "volume": 3698486.0, "close_time": 1761595199999, "quote_volume": 675002.00604, "trades": 2980, "taker_buy_base": 1495910.0, "taker_buy_quote": 273159.50353 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.18247, "high": 0.18257, "low": 0.18097, "close": 0.18142, "volume": 5199646.0, "close_time": 1761598799999, "quote_volume": 944972.56737, "trades": 4048, "taker_buy_base": 2844384.0, "taker_buy_quote": 517064.66702 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.18138, "high": 0.1829, "low": 0.1806, "close": 0.18184, "volume": 4648132.0, "close_time": 1761602399999, "quote_volume": 845688.76026, "trades": 3808, "taker_buy_base": 2315172.0, "taker_buy_quote": 421680.07418 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.18186, "high": 0.18318, "low": 0.18147, "close": 0.18169, "volume": 3544163.0, "close_time": 1761605999999, "quote_volume": 645825.93198, "trades": 2854, "taker_buy_base": 1666646.0, "taker_buy_quote": 303856.80123 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.18171, "high": 0.18501, "low": 0.18111, "close": 0.18488, "volume": 5456391.0, "close_time": 1761609599999, "quote_volume": 1000930.64481, "trades": 4061, "taker_buy_base": 2668497.0, "taker_buy_quote": 489035.73742 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.18483, "high": 0.19014, "low": 0.18401, "close": 0.1901, "volume": 9811123.0, "close_time": 1761613199999, "quote_volume": 1835191.35738, "trades": 8861, "taker_buy_base": 5847584.0, "taker_buy_quote": 1094600.47565 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.19013, "high": 0.19717, "low": 0.19006, "close": 0.19658, "volume": 14758503.0, "close_time": 1761616799999, "quote_volume": 2860459.30812, "trades": 14765, "taker_buy_base": 8359413.0, "taker_buy_quote": 1619999.62718 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.19676, "high": 0.19732, "low": 0.19293, "close": 0.19476, "volume": 10636051.0, "close_time": 1761620399999, "quote_volume": 2076789.00178, "trades": 9301, "taker_buy_base": 4918526.0, "taker_buy_quote": 961066.90054 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.19473, "high": 0.19865, "low": 0.19397, "close": 0.19712, "volume": 12887370.0, "close_time": 1761623999999, "quote_volume": 2531624.16246, "trades": 11460, "taker_buy_base": 7200834.0, "taker_buy_quote": 1415820.92223 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.19714, "high": 0.20257, "low": 0.1967, "close": 0.20088, "volume": 10757153.0, "close_time": 1761627599999, "quote_volume": 2147297.63529, "trades": 10534, "taker_buy_base": 6450085.0, "taker_buy_quote": 1288508.92484 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.20079, "high": 0.20613, "low": 0.19997, "close": 0.2011, "volume": 24269351.0, "close_time": 1761631199999, "quote_volume": 4934071.21004, "trades": 19968, "taker_buy_base": 8526475.0, "taker_buy_quote": 1731100.86784 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.20119, "high": 0.21939, "low": 0.20063, "close": 0.21906, "volume": 70849800.0, "close_time": 1761634799999, "quote_volume": 14908029.94142, "trades": 41145, "taker_buy_base": 20689125.0, "taker_buy_quote": 4335364.19925 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.21904, "high": 0.21989, "low": 0.20944, "close": 0.21179, "volume": 15847082.0, "close_time": 1761638399999, "quote_volume": 3383043.41371, "trades": 16543, "taker_buy_base": 7223709.0, "taker_buy_quote": 1539404.01453 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.21182, "high": 0.2154, "low": 0.20822, "close": 0.21083, "volume": 14004703.0, "close_time": 1761641999999, "quote_volume": 2969075.33041, "trades": 13195, "taker_buy_base": 6368971.0, "taker_buy_quote": 1350655.71646 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.21081, "high": 0.21185, "low": 0.20818, "close": 0.20912, "volume": 6289841.0, "close_time": 1761645599999, "quote_volume": 1318284.40244, "trades": 6630, "taker_buy_base": 2463384.0, "taker_buy_quote": 517012.97164 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.20914, "high": 0.20984, "low": 0.20416, "close": 0.20561, "volume": 10205106.0, "close_time": 1761649199999, "quote_volume": 2111040.30381, "trades": 10801, "taker_buy_base": 4186578.0, "taker_buy_quote": 866691.86777 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.20596, "high": 0.20784, "low": 0.20332, "close": 0.2075, "volume": 10739872.0, "close_time": 1761652799999, "quote_volume": 2204220.79341, "trades": 9751, "taker_buy_base": 5430984.0, "taker_buy_quote": 1114378.66532 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.20745, "high": 0.21061, "low": 0.20598, "close": 0.20956, "volume": 10167811.0, "close_time": 1761656399999, "quote_volume": 2120945.20526, "trades": 11912, "taker_buy_base": 5799709.0, "taker_buy_quote": 1210782.16089 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.20957, "high": 0.21005, "low": 0.20523, "close": 0.20826, "volume": 9179639.0, "close_time": 1761659999999, "quote_volume": 1906890.11042, "trades": 10370, "taker_buy_base": 3185620.0, "taker_buy_quote": 662531.87452 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2083, "high": 0.20854, "low": 0.19794, "close": 0.20113, "volume": 20742027.0, "close_time": 1761663599999, "quote_volume": 4186852.55711, "trades": 18422, "taker_buy_base": 8413313.0, "taker_buy_quote": 1692591.44534 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.20113, "high": 0.20542, "low": 0.20075, "close": 0.20306, "volume": 11634340.0, "close_time": 1761667199999, "quote_volume": 2357688.41448, "trades": 8661, "taker_buy_base": 5851683.0, "taker_buy_quote": 1186273.29959 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.20302, "high": 0.20362, "low": 0.20066, "close": 0.20086, "volume": 6590841.0, "close_time": 1761670799999, "quote_volume": 1332053.11228, "trades": 6416, "taker_buy_base": 3101245.0, "taker_buy_quote": 627132.05601 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2009, "high": 0.20334, "low": 0.19977, "close": 0.20258, "volume": 7465851.0, "close_time": 1761674399999, "quote_volume": 1501029.04616, "trades": 7866, "taker_buy_base": 3613314.0, "taker_buy_quote": 727085.44764 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.20251, "high": 0.20392, "low": 0.20079, "close": 0.20179, "volume": 4176183.0, "close_time": 1761677999999, "quote_volume": 845339.87788, "trades": 4275, "taker_buy_base": 2303814.0, "taker_buy_quote": 466708.07036 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.20194, "high": 0.20257, "low": 0.1971, "close": 0.1984, "volume": 8389890.0, "close_time": 1761681599999, "quote_volume": 1672597.70611, "trades": 7826, "taker_buy_base": 3252685.0, "taker_buy_quote": 649120.38222 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.19815, "high": 0.19816, "low": 0.19411, "close": 0.19473, "volume": 12316347.0, "close_time": 1761685199999, "quote_volume": 2410666.72664, "trades": 9006, "taker_buy_base": 5314892.0, "taker_buy_quote": 1040411.58013 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.19471, "high": 0.19813, "low": 0.19287, "close": 0.19643, "volume": 8136285.0, "close_time": 1761688799999, "quote_volume": 1587879.08557, "trades": 7533, "taker_buy_base": 4481399.0, "taker_buy_quote": 875787.61114 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.19635, "high": 0.19705, "low": 0.19541, "close": 0.19589, "volume": 5423957.0, "close_time": 1761692399999, "quote_volume": 1064075.9123, "trades": 5118, "taker_buy_base": 2665350.0, "taker_buy_quote": 523152.62361 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.19586, "high": 0.19629, "low": 0.19427, "close": 0.19459, "volume": 3409744.0, "close_time": 1761695999999, "quote_volume": 664985.7366, "trades": 3778, "taker_buy_base": 1172878.0, "taker_buy_quote": 228817.76117 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19457, "high": 0.19506, "low": 0.19268, "close": 0.19355, "volume": 4479364.0, "close_time": 1761699599999, "quote_volume": 868711.53635, "trades": 4265, "taker_buy_base": 1871520.0, "taker_buy_quote": 363227.47893 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.19351, "high": 0.19673, "low": 0.19327, "close": 0.19393, "volume": 5652349.0, "close_time": 1761703199999, "quote_volume": 1102105.36553, "trades": 5368, "taker_buy_base": 3322654.0, "taker_buy_quote": 648411.55972 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.19395, "high": 0.19531, "low": 0.19316, "close": 0.19317, "volume": 2955354.0, "close_time": 1761706799999, "quote_volume": 573471.29373, "trades": 3222, "taker_buy_base": 1385735.0, "taker_buy_quote": 269051.50146 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.19315, "high": 0.1959, "low": 0.19253, "close": 0.19488, "volume": 3387750.0, "close_time": 1761710399999, "quote_volume": 657605.05077, "trades": 3444, "taker_buy_base": 1579998.0, "taker_buy_quote": 306980.87019 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.19486, "high": 0.19567, "low": 0.1937, "close": 0.19394, "volume": 2288733.0, "close_time": 1761713999999, "quote_volume": 445451.2833, "trades": 2157, "taker_buy_base": 969143.0, "taker_buy_quote": 188762.93607 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.19386, "high": 0.19526, "low": 0.19377, "close": 0.19484, "volume": 2152754.0, "close_time": 1761717599999, "quote_volume": 419125.6444, "trades": 1851, "taker_buy_base": 1371096.0, "taker_buy_quote": 267006.93769 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.19486, "high": 0.19536, "low": 0.19367, "close": 0.19456, "volume": 2378739.0, "close_time": 1761721199999, "quote_volume": 462333.5388, "trades": 2591, "taker_buy_base": 965598.0, "taker_buy_quote": 187760.4784 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.19454, "high": 0.19775, "low": 0.19411, "close": 0.19699, "volume": 4517791.0, "close_time": 1761724799999, "quote_volume": 886031.50038, "trades": 4713, "taker_buy_base": 2952684.0, "taker_buy_quote": 579373.81634 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.19704, "high": 0.19745, "low": 0.19434, "close": 0.19513, "volume": 4081252.0, "close_time": 1761728399999, "quote_volume": 799502.46211, "trades": 3947, "taker_buy_base": 1523749.0, "taker_buy_quote": 298837.77212 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1951, "high": 0.19777, "low": 0.19504, "close": 0.19761, "volume": 4981456.0, "close_time": 1761731999999, "quote_volume": 978566.60281, "trades": 5045, "taker_buy_base": 3284253.0, "taker_buy_quote": 645291.95107 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.19764, "high": 0.19953, "low": 0.19655, "close": 0.19655, "volume": 5297433.0, "close_time": 1761735599999, "quote_volume": 1050048.47872, "trades": 5610, "taker_buy_base": 2387951.0, "taker_buy_quote": 474135.99011 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.19657, "high": 0.19928, "low": 0.19611, "close": 0.19851, "volume": 3773796.0, "close_time": 1761739199999, "quote_volume": 746631.31955, "trades": 3109, "taker_buy_base": 2268083.0, "taker_buy_quote": 449120.81644 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.19851, "high": 0.20273, "low": 0.19799, "close": 0.20169, "volume": 10708412.0, "close_time": 1761742799999, "quote_volume": 2153333.42847, "trades": 9979, "taker_buy_base": 6358712.0, "taker_buy_quote": 1278693.13327 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.20172, "high": 0.20503, "low": 0.19951, "close": 0.20105, "volume": 15297681.0, "close_time": 1761746399999, "quote_volume": 3094590.81259, "trades": 12081, "taker_buy_base": 7365594.0, "taker_buy_quote": 1490900.77139 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.20105, "high": 0.20206, "low": 0.1993, "close": 0.20028, "volume": 8790870.0, "close_time": 1761749999999, "quote_volume": 1761912.05832, "trades": 7050, "taker_buy_base": 4081794.0, "taker_buy_quote": 818838.12915 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.20029, "high": 0.20079, "low": 0.19725, "close": 0.19777, "volume": 7469635.0, "close_time": 1761753599999, "quote_volume": 1485096.55265, "trades": 6324, "taker_buy_base": 2741344.0, "taker_buy_quote": 545249.0321 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.19783, "high": 0.19963, "low": 0.19644, "close": 0.19912, "volume": 6183267.0, "close_time": 1761757199999, "quote_volume": 1224285.49363, "trades": 5796, "taker_buy_base": 3503113.0, "taker_buy_quote": 694362.90728 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.19907, "high": 0.20471, "low": 0.19844, "close": 0.20458, "volume": 9431172.0, "close_time": 1761760799999, "quote_volume": 1905651.60196, "trades": 8850, "taker_buy_base": 5618585.0, "taker_buy_quote": 1136006.92489 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.20458, "high": 0.20469, "low": 0.19501, "close": 0.20159, "volume": 24897703.0, "close_time": 1761764399999, "quote_volume": 4998891.51108, "trades": 22586, "taker_buy_base": 11935652.0, "taker_buy_quote": 2398615.29631 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.20155, "high": 0.20363, "low": 0.19874, "close": 0.2002, "volume": 11322884.0, "close_time": 1761767999999, "quote_volume": 2277921.05061, "trades": 10596, "taker_buy_base": 5344491.0, "taker_buy_quote": 1077302.8021 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2003, "high": 0.20397, "low": 0.19968, "close": 0.20316, "volume": 6968349.0, "close_time": 1761771599999, "quote_volume": 1408039.2357, "trades": 7085, "taker_buy_base": 4395817.0, "taker_buy_quote": 889052.29853 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.20313, "high": 0.20491, "low": 0.20271, "close": 0.20478, "volume": 4331406.0, "close_time": 1761775199999, "quote_volume": 883129.07045, "trades": 4295, "taker_buy_base": 2682680.0, "taker_buy_quote": 547429.68098 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.20476, "high": 0.20675, "low": 0.20372, "close": 0.20434, "volume": 5465725.0, "close_time": 1761778799999, "quote_volume": 1121353.96413, "trades": 6263, "taker_buy_base": 2441118.0, "taker_buy_quote": 501228.06555 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.20418, "high": 0.20435, "low": 0.20016, "close": 0.20113, "volume": 6305029.0, "close_time": 1761782399999, "quote_volume": 1274380.19654, "trades": 7348, "taker_buy_base": 2294821.0, "taker_buy_quote": 463780.46851 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.20113, "high": 0.20557, "low": 0.20027, "close": 0.20501, "volume": 7031772.0, "close_time": 1761785999999, "quote_volume": 1426250.08766, "trades": 8130, "taker_buy_base": 4492990.0, "taker_buy_quote": 912330.50893 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.20504, "high": 0.207, "low": 0.2038, "close": 0.20505, "volume": 9370088.0, "close_time": 1761789599999, "quote_volume": 1925188.79949, "trades": 9744, "taker_buy_base": 4456206.0, "taker_buy_quote": 916494.16406 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.20507, "high": 0.20582, "low": 0.20327, "close": 0.20557, "volume": 4010441.0, "close_time": 1761793199999, "quote_volume": 820164.49523, "trades": 4680, "taker_buy_base": 2149778.0, "taker_buy_quote": 440136.12574 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.20565, "high": 0.20567, "low": 0.20292, "close": 0.20405, "volume": 3745237.0, "close_time": 1761796799999, "quote_volume": 763748.73302, "trades": 4464, "taker_buy_base": 1410528.0, "taker_buy_quote": 287731.62297 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.20406, "high": 0.20408, "low": 0.19686, "close": 0.19927, "volume": 13160613.0, "close_time": 1761800399999, "quote_volume": 2627275.67236, "trades": 15387, "taker_buy_base": 5069613.0, "taker_buy_quote": 1012589.83803 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.19925, "high": 0.20565, "low": 0.199, "close": 0.20551, "volume": 9074362.0, "close_time": 1761803999999, "quote_volume": 1835049.47623, "trades": 10304, "taker_buy_base": 6102088.0, "taker_buy_quote": 1234607.75377 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.20549, "high": 0.21062, "low": 0.20549, "close": 0.2086, "volume": 11465334.0, "close_time": 1761807599999, "quote_volume": 2388935.29883, "trades": 12095, "taker_buy_base": 6781795.0, "taker_buy_quote": 1413168.81595 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.20862, "high": 0.21108, "low": 0.20734, "close": 0.20792, "volume": 6329160.0, "close_time": 1761811199999, "quote_volume": 1322984.59501, "trades": 6993, "taker_buy_base": 3314230.0, "taker_buy_quote": 693213.45119 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.20797, "high": 0.20865, "low": 0.2061, "close": 0.20773, "volume": 5722757.0, "close_time": 1761814799999, "quote_volume": 1186400.88528, "trades": 4949, "taker_buy_base": 2825942.0, "taker_buy_quote": 586204.6364 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.20774, "high": 0.20815, "low": 0.20458, "close": 0.20505, "volume": 7089318.0, "close_time": 1761818399999, "quote_volume": 1458987.29809, "trades": 7152, "taker_buy_base": 3249048.0, "taker_buy_quote": 668949.84221 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.205, "high": 0.20608, "low": 0.20246, "close": 0.2035, "volume": 5866124.0, "close_time": 1761821999999, "quote_volume": 1197972.91097, "trades": 6424, "taker_buy_base": 2259938.0, "taker_buy_quote": 462233.48405 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.20359, "high": 0.20552, "low": 0.20266, "close": 0.20313, "volume": 6467716.0, "close_time": 1761825599999, "quote_volume": 1319647.06838, "trades": 5791, "taker_buy_base": 3593824.0, "taker_buy_quote": 733755.14814 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2031, "high": 0.20357, "low": 0.19799, "close": 0.19993, "volume": 11677476.0, "close_time": 1761829199999, "quote_volume": 2342039.98779, "trades": 11671, "taker_buy_base": 4418839.0, "taker_buy_quote": 886020.6072 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.19988, "high": 0.20053, "low": 0.19617, "close": 0.19646, "volume": 10707536.0, "close_time": 1761832799999, "quote_volume": 2120616.89247, "trades": 9618, "taker_buy_base": 4241587.0, "taker_buy_quote": 841114.80172 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.19646, "high": 0.19782, "low": 0.19338, "close": 0.19429, "volume": 11063834.0, "close_time": 1761836399999, "quote_volume": 2157907.0634, "trades": 11404, "taker_buy_base": 4875997.0, "taker_buy_quote": 952216.93572 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.19435, "high": 0.19495, "low": 0.19224, "close": 0.19236, "volume": 5665685.0, "close_time": 1761839999999, "quote_volume": 1096275.67026, "trades": 6624, "taker_buy_base": 2069320.0, "taker_buy_quote": 400685.62952 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.19236, "high": 0.19458, "low": 0.19084, "close": 0.19436, "volume": 10450153.0, "close_time": 1761843599999, "quote_volume": 2014022.79455, "trades": 7926, "taker_buy_base": 5265990.0, "taker_buy_quote": 1016035.16311 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.19439, "high": 0.19537, "low": 0.19088, "close": 0.19384, "volume": 9175497.0, "close_time": 1761847199999, "quote_volume": 1772489.60219, "trades": 7880, "taker_buy_base": 4145261.0, "taker_buy_quote": 801495.94642 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.19386, "high": 0.19484, "low": 0.19253, "close": 0.19338, "volume": 4447161.0, "close_time": 1761850799999, "quote_volume": 861601.73792, "trades": 4350, "taker_buy_base": 1945970.0, "taker_buy_quote": 377410.95603 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.19336, "high": 0.19371, "low": 0.18945, "close": 0.19001, "volume": 8527775.0, "close_time": 1761854399999, "quote_volume": 1631266.83706, "trades": 7400, "taker_buy_base": 3503733.0, "taker_buy_quote": 670933.8071 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.19003, "high": 0.19262, "low": 0.18936, "close": 0.19191, "volume": 7504791.0, "close_time": 1761857999999, "quote_volume": 1432312.23215, "trades": 7108, "taker_buy_base": 4255559.0, "taker_buy_quote": 812709.93758 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.19187, "high": 0.19695, "low": 0.19099, "close": 0.19695, "volume": 6227816.0, "close_time": 1761861599999, "quote_volume": 1204975.05087, "trades": 6653, "taker_buy_base": 4019786.0, "taker_buy_quote": 778503.24229 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.19693, "high": 0.19701, "low": 0.19478, "close": 0.19669, "volume": 6061786.0, "close_time": 1761865199999, "quote_volume": 1187202.56746, "trades": 5744, "taker_buy_base": 3000684.0, "taker_buy_quote": 588211.69074 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.19676, "high": 0.19734, "low": 0.195, "close": 0.19656, "volume": 5018202.0, "close_time": 1761868799999, "quote_volume": 985261.9636, "trades": 5423, "taker_buy_base": 2469450.0, "taker_buy_quote": 485204.67347 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.19658, "high": 0.19748, "low": 0.19548, "close": 0.19714, "volume": 4351000.0, "close_time": 1761872399999, "quote_volume": 854792.05909, "trades": 4337, "taker_buy_base": 2173140.0, "taker_buy_quote": 427074.47012 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.19711, "high": 0.19885, "low": 0.19583, "close": 0.19697, "volume": 6240977.0, "close_time": 1761875999999, "quote_volume": 1231219.18638, "trades": 5890, "taker_buy_base": 3451837.0, "taker_buy_quote": 681746.63661 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.19688, "high": 0.1969, "low": 0.19391, "close": 0.19409, "volume": 4234408.0, "close_time": 1761879599999, "quote_volume": 825809.65101, "trades": 4660, "taker_buy_base": 1368907.0, "taker_buy_quote": 266860.99013 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.19409, "high": 0.19417, "low": 0.19085, "close": 0.1926, "volume": 6010436.0, "close_time": 1761883199999, "quote_volume": 1157282.02829, "trades": 7332, "taker_buy_base": 2642738.0, "taker_buy_quote": 508744.17028 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1926, "high": 0.19444, "low": 0.19224, "close": 0.19379, "volume": 4561890.0, "close_time": 1761886799999, "quote_volume": 882556.74771, "trades": 4451, "taker_buy_base": 2393273.0, "taker_buy_quote": 463218.64798 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.19377, "high": 0.19409, "low": 0.19221, "close": 0.19315, "volume": 3370535.0, "close_time": 1761890399999, "quote_volume": 650974.64643, "trades": 3527, "taker_buy_base": 1411975.0, "taker_buy_quote": 272777.32008 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.19316, "high": 0.19388, "low": 0.1923, "close": 0.19278, "volume": 3201020.0, "close_time": 1761893999999, "quote_volume": 617852.81114, "trades": 3750, "taker_buy_base": 1557282.0, "taker_buy_quote": 300708.00627 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1928, "high": 0.19417, "low": 0.1917, "close": 0.19225, "volume": 3024185.0, "close_time": 1761897599999, "quote_volume": 583548.70614, "trades": 3196, "taker_buy_base": 1422304.0, "taker_buy_quote": 274739.73628 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.19224, "high": 0.19332, "low": 0.19105, "close": 0.19275, "volume": 3706501.0, "close_time": 1761901199999, "quote_volume": 711889.97213, "trades": 4011, "taker_buy_base": 1967850.0, "taker_buy_quote": 378294.50537 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.19276, "high": 0.19338, "low": 0.19113, "close": 0.19129, "volume": 2764776.0, "close_time": 1761904799999, "quote_volume": 531248.09079, "trades": 3392, "taker_buy_base": 1076473.0, "taker_buy_quote": 207062.4535 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.19132, "high": 0.19355, "low": 0.19109, "close": 0.19315, "volume": 2335245.0, "close_time": 1761908399999, "quote_volume": 449521.82426, "trades": 3141, "taker_buy_base": 1601314.0, "taker_buy_quote": 308469.97168 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.19316, "high": 0.19718, "low": 0.19241, "close": 0.19681, "volume": 5072263.0, "close_time": 1761911999999, "quote_volume": 987817.69197, "trades": 7030, "taker_buy_base": 3681515.0, "taker_buy_quote": 717556.40019 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1968, "high": 0.1996, "low": 0.19627, "close": 0.19658, "volume": 10403893.0, "close_time": 1761915599999, "quote_volume": 2059250.86189, "trades": 11866, "taker_buy_base": 5641929.0, "taker_buy_quote": 1117676.98301 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.19655, "high": 0.19784, "low": 0.19492, "close": 0.19724, "volume": 5298915.0, "close_time": 1761919199999, "quote_volume": 1040498.39893, "trades": 5807, "taker_buy_base": 2033846.0, "taker_buy_quote": 399970.60487 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.19726, "high": 0.19925, "low": 0.19678, "close": 0.19809, "volume": 8414232.0, "close_time": 1761922799999, "quote_volume": 1667371.25112, "trades": 8035, "taker_buy_base": 3844284.0, "taker_buy_quote": 762089.69902 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.19806, "high": 0.19864, "low": 0.19343, "close": 0.19562, "volume": 11199952.0, "close_time": 1761926399999, "quote_volume": 2193910.36893, "trades": 11183, "taker_buy_base": 4807933.0, "taker_buy_quote": 941207.91027 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.19564, "high": 0.19564, "low": 0.19184, "close": 0.1921, "volume": 6331016.0, "close_time": 1761929999999, "quote_volume": 1226837.3487, "trades": 6978, "taker_buy_base": 2342427.0, "taker_buy_quote": 454701.01746 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.19204, "high": 0.19369, "low": 0.19022, "close": 0.19292, "volume": 6917355.0, "close_time": 1761933599999, "quote_volume": 1327977.25748, "trades": 7763, "taker_buy_base": 3011524.0, "taker_buy_quote": 578530.91579 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.19293, "high": 0.19472, "low": 0.19189, "close": 0.19278, "volume": 7662129.0, "close_time": 1761937199999, "quote_volume": 1481949.30004, "trades": 6289, "taker_buy_base": 4314278.0, "taker_buy_quote": 834824.08831 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.19269, "high": 0.19856, "low": 0.19191, "close": 0.1978, "volume": 8097228.0, "close_time": 1761940799999, "quote_volume": 1586907.5373, "trades": 10056, "taker_buy_base": 5469583.0, "taker_buy_quote": 1072555.17141 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.19776, "high": 0.19923, "low": 0.19628, "close": 0.19656, "volume": 5694536.0, "close_time": 1761944399999, "quote_volume": 1125707.00701, "trades": 5884, "taker_buy_base": 2699934.0, "taker_buy_quote": 534469.99257 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.19653, "high": 0.19745, "low": 0.19646, "close": 0.19718, "volume": 2108363.0, "close_time": 1761947999999, "quote_volume": 415253.63978, "trades": 2529, "taker_buy_base": 1117052.0, "taker_buy_quote": 220076.97416 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1972, "high": 0.19918, "low": 0.19634, "close": 0.1991, "volume": 5319287.0, "close_time": 1761951599999, "quote_volume": 1053079.36118, "trades": 6540, "taker_buy_base": 3209328.0, "taker_buy_quote": 635571.68391 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.19907, "high": 0.204, "low": 0.19895, "close": 0.20097, "volume": 10784313.0, "close_time": 1761955199999, "quote_volume": 2179191.53854, "trades": 13936, "taker_buy_base": 6018322.0, "taker_buy_quote": 1216342.80871 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.20101, "high": 0.20221, "low": 0.19973, "close": 0.19995, "volume": 3584959.0, "close_time": 1761958799999, "quote_volume": 719375.35068, "trades": 3837, "taker_buy_base": 1556473.0, "taker_buy_quote": 312674.48607 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.19995, "high": 0.20165, "low": 0.19868, "close": 0.19876, "volume": 4282643.0, "close_time": 1761962399999, "quote_volume": 856259.56369, "trades": 4495, "taker_buy_base": 1548300.0, "taker_buy_quote": 309966.21104 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.19876, "high": 0.19995, "low": 0.19759, "close": 0.19963, "volume": 2966676.0, "close_time": 1761965999999, "quote_volume": 588945.06409, "trades": 4284, "taker_buy_base": 1542340.0, "taker_buy_quote": 306683.24481 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.19961, "high": 0.20337, "low": 0.19959, "close": 0.20328, "volume": 4588117.0, "close_time": 1761969599999, "quote_volume": 925981.20116, "trades": 6524, "taker_buy_base": 3336655.0, "taker_buy_quote": 673459.68333 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.20328, "high": 0.20473, "low": 0.20153, "close": 0.20202, "volume": 5428443.0, "close_time": 1761973199999, "quote_volume": 1102756.6823, "trades": 6547, "taker_buy_base": 2874928.0, "taker_buy_quote": 584962.26386 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.20197, "high": 0.20265, "low": 0.20114, "close": 0.20182, "volume": 2839263.0, "close_time": 1761976799999, "quote_volume": 573158.01724, "trades": 2626, "taker_buy_base": 1329209.0, "taker_buy_quote": 268397.80106 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.20184, "high": 0.20215, "low": 0.20052, "close": 0.20209, "volume": 1906793.0, "close_time": 1761980399999, "quote_volume": 383661.21791, "trades": 2094, "taker_buy_base": 882689.0, "taker_buy_quote": 177762.55725 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.20211, "high": 0.20379, "low": 0.20069, "close": 0.20159, "volume": 5794489.0, "close_time": 1761983999999, "quote_volume": 1171858.05093, "trades": 5071, "taker_buy_base": 3186074.0, "taker_buy_quote": 645341.82341 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.20159, "high": 0.20207, "low": 0.20007, "close": 0.2014, "volume": 2651088.0, "close_time": 1761987599999, "quote_volume": 532758.52807, "trades": 2783, "taker_buy_base": 1311058.0, "taker_buy_quote": 263563.29364 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.20138, "high": 0.20205, "low": 0.20041, "close": 0.20064, "volume": 2554539.0, "close_time": 1761991199999, "quote_volume": 513941.56183, "trades": 2145, "taker_buy_base": 1254518.0, "taker_buy_quote": 252737.47303 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.20063, "high": 0.20114, "low": 0.19958, "close": 0.2, "volume": 2232511.0, "close_time": 1761994799999, "quote_volume": 446966.78299, "trades": 2111, "taker_buy_base": 889348.0, "taker_buy_quote": 178126.13892 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.20003, "high": 0.20032, "low": 0.19859, "close": 0.199, "volume": 2719359.0, "close_time": 1761998399999, "quote_volume": 541645.76347, "trades": 4110, "taker_buy_base": 917078.0, "taker_buy_quote": 182749.52861 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.19915, "high": 0.19933, "low": 0.19828, "close": 0.1986, "volume": 1280236.0, "close_time": 1762001999999, "quote_volume": 254428.23866, "trades": 1485, "taker_buy_base": 596495.0, "taker_buy_quote": 118580.31001 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.19857, "high": 0.20003, "low": 0.19811, "close": 0.1991, "volume": 3151588.0, "close_time": 1762005599999, "quote_volume": 627367.08493, "trades": 3024, "taker_buy_base": 1714936.0, "taker_buy_quote": 341671.57214 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.19915, "high": 0.19965, "low": 0.19773, "close": 0.19847, "volume": 3077562.0, "close_time": 1762009199999, "quote_volume": 610886.07744, "trades": 3307, "taker_buy_base": 1404861.0, "taker_buy_quote": 279013.33731 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.19849, "high": 0.20094, "low": 0.19828, "close": 0.20056, "volume": 4875707.0, "close_time": 1762012799999, "quote_volume": 975109.42988, "trades": 5103, "taker_buy_base": 3373203.0, "taker_buy_quote": 674619.63624 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.20065, "high": 0.20201, "low": 0.19992, "close": 0.20147, "volume": 3887373.0, "close_time": 1762016399999, "quote_volume": 781318.32898, "trades": 5694, "taker_buy_base": 2707576.0, "taker_buy_quote": 544478.36901 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.20136, "high": 0.20196, "low": 0.20041, "close": 0.2006, "volume": 2169505.0, "close_time": 1762019999999, "quote_volume": 436283.87811, "trades": 2767, "taker_buy_base": 733530.0, "taker_buy_quote": 147671.91703 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2006, "high": 0.20118, "low": 0.1998, "close": 0.20041, "volume": 2836663.0, "close_time": 1762023599999, "quote_volume": 567922.49085, "trades": 2859, "taker_buy_base": 900050.0, "taker_buy_quote": 180472.42695 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2004, "high": 0.2004, "low": 0.19841, "close": 0.1992, "volume": 3181597.0, "close_time": 1762027199999, "quote_volume": 633467.00164, "trades": 3331, "taker_buy_base": 1290031.0, "taker_buy_quote": 256676.32264 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.19922, "high": 0.19936, "low": 0.19846, "close": 0.19881, "volume": 996643.0, "close_time": 1762030799999, "quote_volume": 198232.24056, "trades": 1258, "taker_buy_base": 486856.0, "taker_buy_quote": 96855.07044 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.19877, "high": 0.19888, "low": 0.19638, "close": 0.19651, "volume": 2970733.0, "close_time": 1762034399999, "quote_volume": 587066.02399, "trades": 2397, "taker_buy_base": 601800.0, "taker_buy_quote": 118974.74303 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.19651, "high": 0.1971, "low": 0.19578, "close": 0.19634, "volume": 2827592.0, "close_time": 1762037999999, "quote_volume": 555127.63059, "trades": 3115, "taker_buy_base": 1147535.0, "taker_buy_quote": 225301.96286 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.19633, "high": 0.19651, "low": 0.19571, "close": 0.19629, "volume": 1419108.0, "close_time": 1762041599999, "quote_volume": 278244.32115, "trades": 1739, "taker_buy_base": 701070.0, "taker_buy_quote": 137480.94889 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1963, "high": 0.19634, "low": 0.19505, "close": 0.19522, "volume": 1713395.0, "close_time": 1762045199999, "quote_volume": 334933.06495, "trades": 2088, "taker_buy_base": 631648.0, "taker_buy_quote": 123473.72479 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.19521, "high": 0.19631, "low": 0.19464, "close": 0.19543, "volume": 1970875.0, "close_time": 1762048799999, "quote_volume": 385195.72549, "trades": 2164, "taker_buy_base": 1031772.0, "taker_buy_quote": 201823.32936 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.19543, "high": 0.19658, "low": 0.19512, "close": 0.19566, "volume": 1270327.0, "close_time": 1762052399999, "quote_volume": 248814.28036, "trades": 1648, "taker_buy_base": 711841.0, "taker_buy_quote": 139466.92399 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.19563, "high": 0.19584, "low": 0.19484, "close": 0.19536, "volume": 851041.0, "close_time": 1762055999999, "quote_volume": 166116.69607, "trades": 1233, "taker_buy_base": 403222.0, "taker_buy_quote": 78713.43518 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.19533, "high": 0.19679, "low": 0.19497, "close": 0.19668, "volume": 1801295.0, "close_time": 1762059599999, "quote_volume": 352703.46308, "trades": 2448, "taker_buy_base": 1375475.0, "taker_buy_quote": 269379.17158 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.19666, "high": 0.19674, "low": 0.19537, "close": 0.19593, "volume": 1717296.0, "close_time": 1762063199999, "quote_volume": 336373.34158, "trades": 2364, "taker_buy_base": 665970.0, "taker_buy_quote": 130528.82624 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.19579, "high": 0.19592, "low": 0.19506, "close": 0.19536, "volume": 1020378.0, "close_time": 1762066799999, "quote_volume": 199373.91216, "trades": 1609, "taker_buy_base": 489000.0, "taker_buy_quote": 95573.58709 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.19536, "high": 0.19677, "low": 0.195, "close": 0.19636, "volume": 1934386.0, "close_time": 1762070399999, "quote_volume": 378764.08202, "trades": 2432, "taker_buy_base": 1131308.0, "taker_buy_quote": 221652.61643 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.19643, "high": 0.19678, "low": 0.19551, "close": 0.19601, "volume": 1158515.0, "close_time": 1762073999999, "quote_volume": 227060.90435, "trades": 1662, "taker_buy_base": 513378.0, "taker_buy_quote": 100650.65025 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.19605, "high": 0.19785, "low": 0.19597, "close": 0.19634, "volume": 3177557.0, "close_time": 1762077599999, "quote_volume": 625741.10763, "trades": 4092, "taker_buy_base": 1811606.0, "taker_buy_quote": 356911.31474 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.19642, "high": 0.19698, "low": 0.19318, "close": 0.19395, "volume": 3513479.0, "close_time": 1762081199999, "quote_volume": 684763.36156, "trades": 4392, "taker_buy_base": 1444661.0, "taker_buy_quote": 281493.83244 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.19395, "high": 0.19784, "low": 0.19388, "close": 0.1977, "volume": 4429641.0, "close_time": 1762084799999, "quote_volume": 868063.37171, "trades": 4260, "taker_buy_base": 3331972.0, "taker_buy_quote": 652916.51781 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.19776, "high": 0.19804, "low": 0.19669, "close": 0.19683, "volume": 3167463.0, "close_time": 1762088399999, "quote_volume": 624989.34357, "trades": 3515, "taker_buy_base": 1380005.0, "taker_buy_quote": 272520.61755 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.19683, "high": 0.19685, "low": 0.19541, "close": 0.1958, "volume": 2634087.0, "close_time": 1762091999999, "quote_volume": 516514.2657, "trades": 3174, "taker_buy_base": 1079277.0, "taker_buy_quote": 211684.162 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.19571, "high": 0.19632, "low": 0.19231, "close": 0.19324, "volume": 7100212.0, "close_time": 1762095599999, "quote_volume": 1376174.30963, "trades": 7614, "taker_buy_base": 2713137.0, "taker_buy_quote": 525919.6215 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.19324, "high": 0.19512, "low": 0.19233, "close": 0.19357, "volume": 3889349.0, "close_time": 1762099199999, "quote_volume": 754290.54118, "trades": 4588, "taker_buy_base": 2023510.0, "taker_buy_quote": 392622.34501 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.19354, "high": 0.19516, "low": 0.19159, "close": 0.19399, "volume": 7498027.0, "close_time": 1762102799999, "quote_volume": 1450100.3565, "trades": 9150, "taker_buy_base": 3660752.0, "taker_buy_quote": 709063.6034 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.19401, "high": 0.1956, "low": 0.19285, "close": 0.19358, "volume": 4047358.0, "close_time": 1762106399999, "quote_volume": 786185.10166, "trades": 4690, "taker_buy_base": 1792942.0, "taker_buy_quote": 348746.33384 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.19359, "high": 0.19362, "low": 0.1921, "close": 0.1921, "volume": 2385851.0, "close_time": 1762109999999, "quote_volume": 459941.18169, "trades": 2691, "taker_buy_base": 1244735.0, "taker_buy_quote": 240101.91426 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.19214, "high": 0.19227, "low": 0.19057, "close": 0.19116, "volume": 3506710.0, "close_time": 1762113599999, "quote_volume": 670869.25097, "trades": 4223, "taker_buy_base": 1235957.0, "taker_buy_quote": 236438.68195 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.19119, "high": 0.19205, "low": 0.19045, "close": 0.19205, "volume": 2400649.0, "close_time": 1762117199999, "quote_volume": 458962.71362, "trades": 2447, "taker_buy_base": 1546544.0, "taker_buy_quote": 295879.77114 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.19202, "high": 0.19385, "low": 0.19196, "close": 0.19309, "volume": 2421557.0, "close_time": 1762120799999, "quote_volume": 467329.66288, "trades": 3283, "taker_buy_base": 1681505.0, "taker_buy_quote": 324519.75736 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.19306, "high": 0.19356, "low": 0.19118, "close": 0.19175, "volume": 2453611.0, "close_time": 1762124399999, "quote_volume": 471753.91747, "trades": 2695, "taker_buy_base": 717312.0, "taker_buy_quote": 138026.49443 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.19178, "high": 0.19504, "low": 0.19178, "close": 0.19443, "volume": 4469406.0, "close_time": 1762127999999, "quote_volume": 864557.15289, "trades": 4894, "taker_buy_base": 2973305.0, "taker_buy_quote": 575173.40335 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.19448, "high": 0.19546, "low": 0.19129, "close": 0.1913, "volume": 4232117.0, "close_time": 1762131599999, "quote_volume": 818674.54696, "trades": 4648, "taker_buy_base": 1473390.0, "taker_buy_quote": 285578.7222 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1913, "high": 0.19191, "low": 0.18941, "close": 0.19043, "volume": 5071422.0, "close_time": 1762135199999, "quote_volume": 966594.61004, "trades": 4601, "taker_buy_base": 1706872.0, "taker_buy_quote": 325755.73793 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.19044, "high": 0.1907, "low": 0.1874, "close": 0.18809, "volume": 5309631.0, "close_time": 1762138799999, "quote_volume": 1002303.68333, "trades": 5213, "taker_buy_base": 1808639.0, "taker_buy_quote": 341583.68189 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.18811, "high": 0.18841, "low": 0.18415, "close": 0.18472, "volume": 4562755.0, "close_time": 1762142399999, "quote_volume": 848902.87052, "trades": 4618, "taker_buy_base": 1673452.0, "taker_buy_quote": 311365.5245 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.18468, "high": 0.18559, "low": 0.18329, "close": 0.18559, "volume": 4558062.0, "close_time": 1762145999999, "quote_volume": 839221.13724, "trades": 5135, "taker_buy_base": 2390124.0, "taker_buy_quote": 440578.97951 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.18558, "high": 0.18654, "low": 0.18406, "close": 0.18415, "volume": 4091150.0, "close_time": 1762149599999, "quote_volume": 758285.33264, "trades": 3677, "taker_buy_base": 1629515.0, "taker_buy_quote": 302431.7905 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.18415, "high": 0.18467, "low": 0.18177, "close": 0.18288, "volume": 4914341.0, "close_time": 1762153199999, "quote_volume": 900880.6836, "trades": 5414, "taker_buy_base": 2116184.0, "taker_buy_quote": 388075.42102 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.18287, "high": 0.18392, "low": 0.18204, "close": 0.1828, "volume": 2620284.0, "close_time": 1762156799999, "quote_volume": 479261.73822, "trades": 2709, "taker_buy_base": 1262523.0, "taker_buy_quote": 231140.25381 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.18281, "high": 0.18411, "low": 0.18201, "close": 0.18334, "volume": 3149728.0, "close_time": 1762160399999, "quote_volume": 576618.57, "trades": 3030, "taker_buy_base": 1745053.0, "taker_buy_quote": 319645.40079 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.18331, "high": 0.18492, "low": 0.18128, "close": 0.18145, "volume": 3198158.0, "close_time": 1762163999999, "quote_volume": 586052.92901, "trades": 3130, "taker_buy_base": 1458173.0, "taker_buy_quote": 267671.99493 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.18152, "high": 0.18244, "low": 0.18036, "close": 0.18085, "volume": 2381167.0, "close_time": 1762167599999, "quote_volume": 432095.02222, "trades": 2293, "taker_buy_base": 1202413.0, "taker_buy_quote": 218375.22917 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.18093, "high": 0.18339, "low": 0.18093, "close": 0.18257, "volume": 3790145.0, "close_time": 1762171199999, "quote_volume": 691469.65672, "trades": 5597, "taker_buy_base": 2602613.0, "taker_buy_quote": 474967.98446 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.18265, "high": 0.18433, "low": 0.18224, "close": 0.18241, "volume": 2692408.0, "close_time": 1762174799999, "quote_volume": 493536.28123, "trades": 2776, "taker_buy_base": 1544175.0, "taker_buy_quote": 283311.78042 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.18232, "high": 0.18309, "low": 0.18144, "close": 0.18226, "volume": 3522118.0, "close_time": 1762178399999, "quote_volume": 641607.96985, "trades": 3467, "taker_buy_base": 1726097.0, "taker_buy_quote": 314621.65461 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.18226, "high": 0.18404, "low": 0.18197, "close": 0.18271, "volume": 5597691.0, "close_time": 1762181999999, "quote_volume": 1023612.23294, "trades": 5795, "taker_buy_base": 2988250.0, "taker_buy_quote": 546999.98873 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.18278, "high": 0.18301, "low": 0.166, "close": 0.17486, "volume": 21398605.0, "close_time": 1762185599999, "quote_volume": 3759102.52237, "trades": 21745, "taker_buy_base": 8767075.0, "taker_buy_quote": 1538006.49693 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.17492, "high": 0.181, "low": 0.17369, "close": 0.18046, "volume": 8739835.0, "close_time": 1762189199999, "quote_volume": 1552193.28462, "trades": 8144, "taker_buy_base": 4637001.0, "taker_buy_quote": 824227.97535 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.18038, "high": 0.18273, "low": 0.17936, "close": 0.18205, "volume": 5395371.0, "close_time": 1762192799999, "quote_volume": 976753.53661, "trades": 5548, "taker_buy_base": 3079869.0, "taker_buy_quote": 557848.18286 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.18206, "high": 0.18316, "low": 0.17992, "close": 0.18052, "volume": 5768725.0, "close_time": 1762196399999, "quote_volume": 1049024.45585, "trades": 5350, "taker_buy_base": 2647722.0, "taker_buy_quote": 482365.83583 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.18041, "high": 0.18194, "low": 0.17928, "close": 0.17944, "volume": 4205990.0, "close_time": 1762199999999, "quote_volume": 758457.59112, "trades": 3837, "taker_buy_base": 2005994.0, "taker_buy_quote": 361925.35672 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.17946, "high": 0.17973, "low": 0.17486, "close": 0.17588, "volume": 5751061.0, "close_time": 1762203599999, "quote_volume": 1016840.1096, "trades": 5730, "taker_buy_base": 2058270.0, "taker_buy_quote": 363943.90209 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.17586, "high": 0.17794, "low": 0.17477, "close": 0.17677, "volume": 6439948.0, "close_time": 1762207199999, "quote_volume": 1134706.81715, "trades": 5274, "taker_buy_base": 3381714.0, "taker_buy_quote": 596407.49761 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.17675, "high": 0.17689, "low": 0.17336, "close": 0.17504, "volume": 3879488.0, "close_time": 1762210799999, "quote_volume": 679301.67236, "trades": 3598, "taker_buy_base": 1739965.0, "taker_buy_quote": 304725.39863 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.17505, "high": 0.17605, "low": 0.17363, "close": 0.1753, "volume": 2809029.0, "close_time": 1762214399999, "quote_volume": 491659.46542, "trades": 3073, "taker_buy_base": 1352403.0, "taker_buy_quote": 236887.02976 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.17529, "high": 0.17832, "low": 0.17428, "close": 0.17702, "volume": 4523910.0, "close_time": 1762217999999, "quote_volume": 798815.15141, "trades": 4863, "taker_buy_base": 2938185.0, "taker_buy_quote": 519361.63297 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.177, "high": 0.17875, "low": 0.17642, "close": 0.17867, "volume": 3868238.0, "close_time": 1762221599999, "quote_volume": 687981.41446, "trades": 4422, "taker_buy_base": 2365132.0, "taker_buy_quote": 420963.03771 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.17864, "high": 0.17919, "low": 0.1762, "close": 0.17645, "volume": 3011437.0, "close_time": 1762225199999, "quote_volume": 535516.34507, "trades": 3533, "taker_buy_base": 1360516.0, "taker_buy_quote": 242208.67729 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.17643, "high": 0.17834, "low": 0.17591, "close": 0.17802, "volume": 2517886.0, "close_time": 1762228799999, "quote_volume": 446203.29381, "trades": 3054, "taker_buy_base": 1531141.0, "taker_buy_quote": 271585.68196 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.17813, "high": 0.17909, "low": 0.17708, "close": 0.17715, "volume": 2982827.0, "close_time": 1762232399999, "quote_volume": 531847.52391, "trades": 3266, "taker_buy_base": 1300483.0, "taker_buy_quote": 232173.61185 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1771, "high": 0.17809, "low": 0.16952, "close": 0.16983, "volume": 9792557.0, "close_time": 1762235999999, "quote_volume": 1692376.56515, "trades": 11266, "taker_buy_base": 2921483.0, "taker_buy_quote": 505701.34169 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.16981, "high": 0.17605, "low": 0.1689, "close": 0.17279, "volume": 10358879.0, "close_time": 1762239599999, "quote_volume": 1794945.14257, "trades": 8832, "taker_buy_base": 4615783.0, "taker_buy_quote": 798948.30512 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.17274, "high": 0.17315, "low": 0.16971, "close": 0.17086, "volume": 7886844.0, "close_time": 1762243199999, "quote_volume": 1349866.83064, "trades": 7200, "taker_buy_base": 3686907.0, "taker_buy_quote": 631398.98012 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.17086, "high": 0.17484, "low": 0.17041, "close": 0.17293, "volume": 6965575.0, "close_time": 1762246799999, "quote_volume": 1201203.3189, "trades": 8404, "taker_buy_base": 3951153.0, "taker_buy_quote": 682204.21616 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.17292, "high": 0.17459, "low": 0.17281, "close": 0.17443, "volume": 5172716.0, "close_time": 1762250399999, "quote_volume": 898028.73112, "trades": 5710, "taker_buy_base": 2959006.0, "taker_buy_quote": 514041.26272 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.17441, "high": 0.17533, "low": 0.17389, "close": 0.17479, "volume": 5577515.0, "close_time": 1762253999999, "quote_volume": 973826.9935, "trades": 6106, "taker_buy_base": 2840258.0, "taker_buy_quote": 496242.19854 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.17481, "high": 0.17683, "low": 0.17463, "close": 0.17571, "volume": 2496530.0, "close_time": 1762257599999, "quote_volume": 438842.10806, "trades": 2972, "taker_buy_base": 1072157.0, "taker_buy_quote": 188374.15823 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.17574, "high": 0.17589, "low": 0.17338, "close": 0.17376, "volume": 2938700.0, "close_time": 1762261199999, "quote_volume": 512143.4409, "trades": 2927, "taker_buy_base": 1158092.0, "taker_buy_quote": 201608.26186 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.17376, "high": 0.17429, "low": 0.17178, "close": 0.17222, "volume": 4973995.0, "close_time": 1762264799999, "quote_volume": 859790.25732, "trades": 5173, "taker_buy_base": 2033560.0, "taker_buy_quote": 351868.16758 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1721, "high": 0.17651, "low": 0.17051, "close": 0.17566, "volume": 11092917.0, "close_time": 1762268399999, "quote_volume": 1924390.14306, "trades": 10792, "taker_buy_base": 6393260.0, "taker_buy_quote": 1110964.28097 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.17559, "high": 0.17668, "low": 0.17228, "close": 0.17288, "volume": 8702774.0, "close_time": 1762271999999, "quote_volume": 1520977.6571, "trades": 9078, "taker_buy_base": 3788167.0, "taker_buy_quote": 663371.76847 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.17287, "high": 0.17448, "low": 0.16967, "close": 0.16988, "volume": 10051630.0, "close_time": 1762275599999, "quote_volume": 1730677.36388, "trades": 9817, "taker_buy_base": 4418533.0, "taker_buy_quote": 761912.76287 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.16981, "high": 0.17121, "low": 0.16583, "close": 0.16845, "volume": 13051391.0, "close_time": 1762279199999, "quote_volume": 2199511.87283, "trades": 12357, "taker_buy_base": 5414832.0, "taker_buy_quote": 913716.86583 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.16842, "high": 0.16866, "low": 0.16236, "close": 0.16625, "volume": 13149332.0, "close_time": 1762282799999, "quote_volume": 2170655.0488, "trades": 13968, "taker_buy_base": 6148482.0, "taker_buy_quote": 1015441.24032 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.16625, "high": 0.16794, "low": 0.16404, "close": 0.16424, "volume": 9903706.0, "close_time": 1762286399999, "quote_volume": 1644782.59311, "trades": 11056, "taker_buy_base": 4951163.0, "taker_buy_quote": 823557.65915 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.16421, "high": 0.16635, "low": 0.15916, "close": 0.16509, "volume": 17905668.0, "close_time": 1762289999999, "quote_volume": 2914468.41601, "trades": 19484, "taker_buy_base": 8137080.0, "taker_buy_quote": 1327356.19374 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.16517, "high": 0.16587, "low": 0.15883, "close": 0.16446, "volume": 18320345.0, "close_time": 1762293599999, "quote_volume": 2973974.00119, "trades": 17187, "taker_buy_base": 8936081.0, "taker_buy_quote": 1452825.62809 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.16457, "high": 0.16932, "low": 0.16377, "close": 0.16932, "volume": 12144014.0, "close_time": 1762297199999, "quote_volume": 2029677.75178, "trades": 12052, "taker_buy_base": 7934339.0, "taker_buy_quote": 1326152.77988 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1693, "high": 0.17025, "low": 0.16812, "close": 0.16861, "volume": 7134940.0, "close_time": 1762300799999, "quote_volume": 1206454.77626, "trades": 6654, "taker_buy_base": 4034331.0, "taker_buy_quote": 682649.27837 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16858, "high": 0.16934, "low": 0.16528, "close": 0.16612, "volume": 8042046.0, "close_time": 1762304399999, "quote_volume": 1344512.10697, "trades": 8653, "taker_buy_base": 3124970.0, "taker_buy_quote": 522848.89762 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.16615, "high": 0.16631, "low": 0.16039, "close": 0.16546, "volume": 9694656.0, "close_time": 1762307999999, "quote_volume": 1583364.05705, "trades": 11346, "taker_buy_base": 4097763.0, "taker_buy_quote": 669092.20168 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.16546, "high": 0.17034, "low": 0.16542, "close": 0.17018, "volume": 5378657.0, "close_time": 1762311599999, "quote_volume": 904969.87718, "trades": 7052, "taker_buy_base": 2938229.0, "taker_buy_quote": 494340.48726 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.17026, "high": 0.17225, "low": 0.16944, "close": 0.17144, "volume": 3186866.0, "close_time": 1762315199999, "quote_volume": 544176.42165, "trades": 3856, "taker_buy_base": 1559702.0, "taker_buy_quote": 266321.56005 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.17134, "high": 0.17212, "low": 0.17019, "close": 0.1714, "volume": 3551961.0, "close_time": 1762318799999, "quote_volume": 607946.85499, "trades": 3257, "taker_buy_base": 1609510.0, "taker_buy_quote": 275690.0226 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.17142, "high": 0.17311, "low": 0.17137, "close": 0.17244, "volume": 3074097.0, "close_time": 1762322399999, "quote_volume": 529641.07908, "trades": 3030, "taker_buy_base": 1676035.0, "taker_buy_quote": 288733.20657 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.17246, "high": 0.1727, "low": 0.17089, "close": 0.17159, "volume": 3859588.0, "close_time": 1762325999999, "quote_volume": 662098.30723, "trades": 3402, "taker_buy_base": 1692989.0, "taker_buy_quote": 290530.20491 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.17162, "high": 0.17171, "low": 0.16956, "close": 0.17134, "volume": 5078208.0, "close_time": 1762329599999, "quote_volume": 866657.91685, "trades": 4741, "taker_buy_base": 2256707.0, "taker_buy_quote": 385443.54744 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.17127, "high": 0.17127, "low": 0.16809, "close": 0.16934, "volume": 6268757.0, "close_time": 1762333199999, "quote_volume": 1062168.17525, "trades": 6100, "taker_buy_base": 2496589.0, "taker_buy_quote": 422821.60109 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.16931, "high": 0.1709, "low": 0.16923, "close": 0.17055, "volume": 4237290.0, "close_time": 1762336799999, "quote_volume": 721318.02767, "trades": 4547, "taker_buy_base": 2675943.0, "taker_buy_quote": 455728.84886 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.17055, "high": 0.17091, "low": 0.1689, "close": 0.16906, "volume": 3681189.0, "close_time": 1762340399999, "quote_volume": 625498.04245, "trades": 3329, "taker_buy_base": 1366715.0, "taker_buy_quote": 232519.11724 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.16906, "high": 0.17143, "low": 0.16905, "close": 0.17116, "volume": 3274983.0, "close_time": 1762343999999, "quote_volume": 557759.39966, "trades": 2795, "taker_buy_base": 2217685.0, "taker_buy_quote": 377803.42221 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.17122, "high": 0.17239, "low": 0.16994, "close": 0.17137, "volume": 4680725.0, "close_time": 1762347599999, "quote_volume": 801764.3532, "trades": 3717, "taker_buy_base": 2481536.0, "taker_buy_quote": 425425.16503 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.17137, "high": 0.174, "low": 0.17065, "close": 0.17348, "volume": 4641494.0, "close_time": 1762351199999, "quote_volume": 799381.02417, "trades": 4849, "taker_buy_base": 3059251.0, "taker_buy_quote": 526932.24404 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1716, "close": 0.17321, "volume": 7476717.0, "close_time": 1762354799999, "quote_volume": 1294341.16327, "trades": 7032, "taker_buy_base": 3705613.0, "taker_buy_quote": 641909.02499 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.17326, "high": 0.17397, "low": 0.1719, "close": 0.17376, "volume": 4764975.0, "close_time": 1762358399999, "quote_volume": 824623.33913, "trades": 4726, "taker_buy_base": 2373687.0, "taker_buy_quote": 411054.46582 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.17377, "high": 0.17408, "low": 0.17148, "close": 0.17384, "volume": 7187070.0, "close_time": 1762361999999, "quote_volume": 1242255.25666, "trades": 6350, "taker_buy_base": 3806574.0, "taker_buy_quote": 658873.85393 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.17379, "high": 0.17577, "low": 0.17285, "close": 0.17568, "volume": 4136752.0, "close_time": 1762365599999, "quote_volume": 721650.58961, "trades": 4302, "taker_buy_base": 2595265.0, "taker_buy_quote": 453169.27316 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.17567, "high": 0.17682, "low": 0.17461, "close": 0.17635, "volume": 3885239.0, "close_time": 1762369199999, "quote_volume": 682375.75951, "trades": 2656, "taker_buy_base": 1845490.0, "taker_buy_quote": 324442.34946 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.17629, "high": 0.17669, "low": 0.17492, "close": 0.17539, "volume": 3497435.0, "close_time": 1762372799999, "quote_volume": 614459.62115, "trades": 2532, "taker_buy_base": 1235666.0, "taker_buy_quote": 217243.60024 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.17539, "high": 0.17604, "low": 0.17458, "close": 0.17531, "volume": 4974313.0, "close_time": 1762376399999, "quote_volume": 872387.45989, "trades": 3421, "taker_buy_base": 2026318.0, "taker_buy_quote": 355485.39916 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.17528, "high": 0.17528, "low": 0.17418, "close": 0.17433, "volume": 1972472.0, "close_time": 1762379999999, "quote_volume": 344319.49955, "trades": 1949, "taker_buy_base": 934666.0, "taker_buy_quote": 163200.46627 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.17431, "high": 0.17642, "low": 0.17404, "close": 0.17642, "volume": 2763228.0, "close_time": 1762383599999, "quote_volume": 484501.44428, "trades": 3024, "taker_buy_base": 1738193.0, "taker_buy_quote": 304806.05005 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.17642, "high": 0.17662, "low": 0.17504, "close": 0.1752, "volume": 1702821.0, "close_time": 1762387199999, "quote_volume": 299311.29251, "trades": 1653, "taker_buy_base": 888849.0, "taker_buy_quote": 156318.76185 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.17519, "high": 0.17521, "low": 0.17339, "close": 0.17426, "volume": 8961711.0, "close_time": 1762390799999, "quote_volume": 1559286.34829, "trades": 5307, "taker_buy_base": 5498097.0, "taker_buy_quote": 956684.94376 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.17423, "high": 0.17423, "low": 0.17147, "close": 0.17354, "volume": 2891964.0, "close_time": 1762394399999, "quote_volume": 499065.80628, "trades": 2988, "taker_buy_base": 879372.0, "taker_buy_quote": 151797.84109 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.17355, "high": 0.17546, "low": 0.17204, "close": 0.17419, "volume": 1932785.0, "close_time": 1762397999999, "quote_volume": 334705.98688, "trades": 2583, "taker_buy_base": 784627.0, "taker_buy_quote": 135960.35706 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.17423, "high": 0.17483, "low": 0.17361, "close": 0.1737, "volume": 1244878.0, "close_time": 1762401599999, "quote_volume": 216651.81683, "trades": 1758, "taker_buy_base": 584957.0, "taker_buy_quote": 101818.36057 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.17377, "high": 0.17428, "low": 0.17298, "close": 0.1736, "volume": 1434696.0, "close_time": 1762405199999, "quote_volume": 249010.39683, "trades": 1652, "taker_buy_base": 813784.0, "taker_buy_quote": 141271.60978 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.17359, "high": 0.17369, "low": 0.1707, "close": 0.17111, "volume": 3327538.0, "close_time": 1762408799999, "quote_volume": 571775.08072, "trades": 3791, "taker_buy_base": 950625.0, "taker_buy_quote": 163354.13038 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.17108, "high": 0.17166, "low": 0.17038, "close": 0.17041, "volume": 1122332.0, "close_time": 1762412399999, "quote_volume": 191953.72227, "trades": 1377, "taker_buy_base": 471547.0, "taker_buy_quote": 80702.64369 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.17041, "high": 0.17117, "low": 0.16964, "close": 0.17013, "volume": 3192353.0, "close_time": 1762415999999, "quote_volume": 543651.49586, "trades": 2904, "taker_buy_base": 1762720.0, "taker_buy_quote": 300299.98212 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.17012, "high": 0.1707, "low": 0.16924, "close": 0.16984, "volume": 2121327.0, "close_time": 1762419599999, "quote_volume": 360406.85636, "trades": 2317, "taker_buy_base": 846252.0, "taker_buy_quote": 143921.69457 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.16987, "high": 0.17036, "low": 0.16916, "close": 0.16954, "volume": 2147383.0, "close_time": 1762423199999, "quote_volume": 364623.41428, "trades": 2131, "taker_buy_base": 1047287.0, "taker_buy_quote": 177962.84916 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.16955, "high": 0.17055, "low": 0.16455, "close": 0.16961, "volume": 8150489.0, "close_time": 1762426799999, "quote_volume": 1378332.58093, "trades": 5146, "taker_buy_base": 4185283.0, "taker_buy_quote": 708950.30226 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.16962, "high": 0.16967, "low": 0.16838, "close": 0.16916, "volume": 2196321.0, "close_time": 1762430399999, "quote_volume": 371253.87535, "trades": 2445, "taker_buy_base": 960016.0, "taker_buy_quote": 162359.44267 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.16915, "high": 0.16919, "low": 0.16718, "close": 0.16718, "volume": 4438391.0, "close_time": 1762433999999, "quote_volume": 745391.29923, "trades": 2606, "taker_buy_base": 2320735.0, "taker_buy_quote": 389549.84184 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.16717, "high": 0.17066, "low": 0.16703, "close": 0.16984, "volume": 5186221.0, "close_time": 1762437599999, "quote_volume": 874945.36829, "trades": 3675, "taker_buy_base": 2950608.0, "taker_buy_quote": 498500.35737 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.16987, "high": 0.17047, "low": 0.16666, "close": 0.16693, "volume": 6814440.0, "close_time": 1762441199999, "quote_volume": 1145272.39353, "trades": 7119, "taker_buy_base": 2437763.0, "taker_buy_quote": 409852.4762 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.16693, "high": 0.16833, "low": 0.16433, "close": 0.16472, "volume": 7769141.0, "close_time": 1762444799999, "quote_volume": 1290545.18711, "trades": 7878, "taker_buy_base": 3047359.0, "taker_buy_quote": 506654.27753 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.16483, "high": 0.16558, "low": 0.1626, "close": 0.16431, "volume": 5602794.0, "close_time": 1762448399999, "quote_volume": 919718.7813, "trades": 5462, "taker_buy_base": 2585036.0, "taker_buy_quote": 424701.31152 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.16431, "high": 0.16608, "low": 0.16393, "close": 0.16595, "volume": 5512190.0, "close_time": 1762451999999, "quote_volume": 908942.10648, "trades": 5425, "taker_buy_base": 3194897.0, "taker_buy_quote": 527075.84399 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.16593, "high": 0.16616, "low": 0.16392, "close": 0.16437, "volume": 4459097.0, "close_time": 1762455599999, "quote_volume": 736196.46136, "trades": 4489, "taker_buy_base": 1978923.0, "taker_buy_quote": 326954.52656 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.16426, "high": 0.16451, "low": 0.16172, "close": 0.16339, "volume": 6009119.0, "close_time": 1762459199999, "quote_volume": 980211.66378, "trades": 4959, "taker_buy_base": 2944004.0, "taker_buy_quote": 480705.31436 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.16335, "high": 0.16418, "low": 0.16084, "close": 0.16176, "volume": 3942912.0, "close_time": 1762462799999, "quote_volume": 640936.45885, "trades": 3923, "taker_buy_base": 1604706.0, "taker_buy_quote": 261061.42216 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.16173, "high": 0.16418, "low": 0.16108, "close": 0.16376, "volume": 3023727.0, "close_time": 1762466399999, "quote_volume": 492433.81583, "trades": 3119, "taker_buy_base": 1913722.0, "taker_buy_quote": 311941.29285 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1637, "high": 0.16458, "low": 0.16236, "close": 0.16383, "volume": 3919558.0, "close_time": 1762469999999, "quote_volume": 641302.35146, "trades": 3141, "taker_buy_base": 1974623.0, "taker_buy_quote": 323287.37354 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.16379, "high": 0.16379, "low": 0.16187, "close": 0.16313, "volume": 2877452.0, "close_time": 1762473599999, "quote_volume": 468180.00203, "trades": 2600, "taker_buy_base": 1271664.0, "taker_buy_quote": 206983.00991 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16312, "high": 0.16543, "low": 0.16293, "close": 0.16513, "volume": 4937644.0, "close_time": 1762477199999, "quote_volume": 810813.32974, "trades": 6170, "taker_buy_base": 3115422.0, "taker_buy_quote": 511723.05206 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.16515, "high": 0.16536, "low": 0.16235, "close": 0.16533, "volume": 7429514.0, "close_time": 1762480799999, "quote_volume": 1217802.49135, "trades": 7196, "taker_buy_base": 3836468.0, "taker_buy_quote": 629196.52969 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1653, "high": 0.16649, "low": 0.16381, "close": 0.16623, "volume": 5438178.0, "close_time": 1762484399999, "quote_volume": 898864.25454, "trades": 5713, "taker_buy_base": 3425774.0, "taker_buy_quote": 567003.02707 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.16628, "high": 0.16752, "low": 0.16613, "close": 0.16624, "volume": 3558735.0, "close_time": 1762487999999, "quote_volume": 593642.24858, "trades": 4587, "taker_buy_base": 2154581.0, "taker_buy_quote": 359590.54823 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.16624, "high": 0.16722, "low": 0.16533, "close": 0.16679, "volume": 3539274.0, "close_time": 1762491599999, "quote_volume": 588517.00312, "trades": 3860, "taker_buy_base": 1798571.0, "taker_buy_quote": 299369.57624 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.16678, "high": 0.16835, "low": 0.16656, "close": 0.16798, "volume": 3659258.0, "close_time": 1762495199999, "quote_volume": 613332.09595, "trades": 3417, "taker_buy_base": 2061495.0, "taker_buy_quote": 345648.50089 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.16792, "high": 0.16862, "low": 0.16757, "close": 0.16772, "volume": 1579639.0, "close_time": 1762498799999, "quote_volume": 265667.54808, "trades": 1979, "taker_buy_base": 886056.0, "taker_buy_quote": 149084.9276 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.16774, "high": 0.16922, "low": 0.16718, "close": 0.16916, "volume": 3124728.0, "close_time": 1762502399999, "quote_volume": 525431.65659, "trades": 3476, "taker_buy_base": 1761262.0, "taker_buy_quote": 296407.79884 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.16914, "high": 0.1693, "low": 0.1672, "close": 0.16742, "volume": 2627105.0, "close_time": 1762505999999, "quote_volume": 441638.43948, "trades": 2710, "taker_buy_base": 896233.0, "taker_buy_quote": 150865.84537 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.16754, "high": 0.16764, "low": 0.16455, "close": 0.16542, "volume": 7817543.0, "close_time": 1762509599999, "quote_volume": 1299619.58844, "trades": 5644, "taker_buy_base": 4062590.0, "taker_buy_quote": 676226.1424 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.16553, "high": 0.16644, "low": 0.16365, "close": 0.16419, "volume": 4351039.0, "close_time": 1762513199999, "quote_volume": 718282.28469, "trades": 3732, "taker_buy_base": 1845749.0, "taker_buy_quote": 305181.94376 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.16416, "high": 0.16416, "low": 0.16159, "close": 0.16314, "volume": 6308994.0, "close_time": 1762516799999, "quote_volume": 1025660.13403, "trades": 6613, "taker_buy_base": 2927328.0, "taker_buy_quote": 475870.3907 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.16303, "high": 0.16361, "low": 0.15942, "close": 0.16056, "volume": 5912136.0, "close_time": 1762520399999, "quote_volume": 952937.82827, "trades": 5520, "taker_buy_base": 2038419.0, "taker_buy_quote": 328369.4008 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.16055, "high": 0.16298, "low": 0.15969, "close": 0.16273, "volume": 5087718.0, "close_time": 1762523999999, "quote_volume": 821833.50833, "trades": 6063, "taker_buy_base": 3115473.0, "taker_buy_quote": 503507.49258 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.16269, "high": 0.16746, "low": 0.16113, "close": 0.16696, "volume": 11948803.0, "close_time": 1762527599999, "quote_volume": 1963667.12525, "trades": 10983, "taker_buy_base": 6935640.0, "taker_buy_quote": 1141074.67672 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.16697, "high": 0.1694, "low": 0.16519, "close": 0.16853, "volume": 12695675.0, "close_time": 1762531199999, "quote_volume": 2127353.06314, "trades": 12585, "taker_buy_base": 6537349.0, "taker_buy_quote": 1096434.70071 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.16855, "high": 0.17407, "low": 0.1676, "close": 0.173, "volume": 15603539.0, "close_time": 1762534799999, "quote_volume": 2665940.53535, "trades": 15789, "taker_buy_base": 8601851.0, "taker_buy_quote": 1470993.46549 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.17299, "high": 0.17794, "low": 0.1722, "close": 0.17686, "volume": 14774647.0, "close_time": 1762538399999, "quote_volume": 2598919.63358, "trades": 14354, "taker_buy_base": 8687284.0, "taker_buy_quote": 1528522.84946 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.17698, "high": 0.18112, "low": 0.17662, "close": 0.17897, "volume": 10371545.0, "close_time": 1762541999999, "quote_volume": 1858515.82974, "trades": 10204, "taker_buy_base": 5695175.0, "taker_buy_quote": 1020481.25329 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.17893, "high": 0.17897, "low": 0.17648, "close": 0.17772, "volume": 7957273.0, "close_time": 1762545599999, "quote_volume": 1414243.65516, "trades": 7274, "taker_buy_base": 3457436.0, "taker_buy_quote": 614704.21459 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.17771, "high": 0.17895, "low": 0.17716, "close": 0.17825, "volume": 4884666.0, "close_time": 1762549199999, "quote_volume": 869557.71302, "trades": 6385, "taker_buy_base": 2943134.0, "taker_buy_quote": 524145.66179 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.17835, "high": 0.17985, "low": 0.17792, "close": 0.17985, "volume": 3345242.0, "close_time": 1762552799999, "quote_volume": 598612.11093, "trades": 4005, "taker_buy_base": 1820460.0, "taker_buy_quote": 325861.4307 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.17985, "high": 0.18006, "low": 0.17843, "close": 0.17917, "volume": 2743044.0, "close_time": 1762556399999, "quote_volume": 491739.53253, "trades": 2890, "taker_buy_base": 1312353.0, "taker_buy_quote": 235363.4942 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1792, "high": 0.17933, "low": 0.17646, "close": 0.17702, "volume": 3409569.0, "close_time": 1762559999999, "quote_volume": 605221.70062, "trades": 4211, "taker_buy_base": 818255.0, "taker_buy_quote": 145179.45869 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.177, "high": 0.17847, "low": 0.17527, "close": 0.17549, "volume": 6019908.0, "close_time": 1762563599999, "quote_volume": 1064380.13384, "trades": 5537, "taker_buy_base": 2609431.0, "taker_buy_quote": 461955.0887 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1755, "high": 0.17842, "low": 0.17547, "close": 0.17824, "volume": 3565785.0, "close_time": 1762567199999, "quote_volume": 632359.16592, "trades": 3752, "taker_buy_base": 2242544.0, "taker_buy_quote": 397705.86825 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.17826, "high": 0.18018, "low": 0.17759, "close": 0.17759, "volume": 3948843.0, "close_time": 1762570799999, "quote_volume": 705980.39111, "trades": 4190, "taker_buy_base": 1989455.0, "taker_buy_quote": 356006.69657 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.17758, "high": 0.17936, "low": 0.17647, "close": 0.1765, "volume": 3670000.0, "close_time": 1762574399999, "quote_volume": 652879.06851, "trades": 4195, "taker_buy_base": 1625166.0, "taker_buy_quote": 289512.01246 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1765, "high": 0.17913, "low": 0.1765, "close": 0.17781, "volume": 3662387.0, "close_time": 1762577999999, "quote_volume": 651545.50349, "trades": 3780, "taker_buy_base": 1923417.0, "taker_buy_quote": 342238.40763 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.17773, "high": 0.17817, "low": 0.1752, "close": 0.17532, "volume": 4069693.0, "close_time": 1762581599999, "quote_volume": 718858.04162, "trades": 4761, "taker_buy_base": 1282739.0, "taker_buy_quote": 226749.48532 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.17536, "high": 0.17568, "low": 0.17383, "close": 0.17468, "volume": 4984432.0, "close_time": 1762585199999, "quote_volume": 870583.07838, "trades": 5779, "taker_buy_base": 2137183.0, "taker_buy_quote": 373433.38213 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.17466, "high": 0.17618, "low": 0.17386, "close": 0.17601, "volume": 3702074.0, "close_time": 1762588799999, "quote_volume": 647856.84386, "trades": 3645, "taker_buy_base": 2092876.0, "taker_buy_quote": 366532.80969 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.17604, "high": 0.17709, "low": 0.17472, "close": 0.17617, "volume": 3341940.0, "close_time": 1762592399999, "quote_volume": 588461.78977, "trades": 3994, "taker_buy_base": 1867971.0, "taker_buy_quote": 329209.06153 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.17606, "high": 0.17632, "low": 0.17448, "close": 0.17495, "volume": 2225730.0, "close_time": 1762595999999, "quote_volume": 390559.10487, "trades": 3059, "taker_buy_base": 866466.0, "taker_buy_quote": 152228.45073 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.17495, "high": 0.17643, "low": 0.1747, "close": 0.17621, "volume": 1695770.0, "close_time": 1762599599999, "quote_volume": 297937.74315, "trades": 2080, "taker_buy_base": 1125101.0, "taker_buy_quote": 197720.01154 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.17617, "high": 0.17692, "low": 0.17547, "close": 0.17609, "volume": 2559370.0, "close_time": 1762603199999, "quote_volume": 450787.47569, "trades": 3246, "taker_buy_base": 1123767.0, "taker_buy_quote": 198092.80397 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.17609, "high": 0.17642, "low": 0.1749, "close": 0.17593, "volume": 3103950.0, "close_time": 1762606799999, "quote_volume": 545608.40458, "trades": 2984, "taker_buy_base": 1359163.0, "taker_buy_quote": 239028.02644 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.17606, "high": 0.17609, "low": 0.17357, "close": 0.1737, "volume": 4434397.0, "close_time": 1762610399999, "quote_volume": 773816.52167, "trades": 4150, "taker_buy_base": 1519040.0, "taker_buy_quote": 265229.53275 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1737, "high": 0.1745, "low": 0.17192, "close": 0.17419, "volume": 5735720.0, "close_time": 1762613999999, "quote_volume": 993602.57655, "trades": 5426, "taker_buy_base": 2896117.0, "taker_buy_quote": 502127.67466 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.17424, "high": 0.17504, "low": 0.17182, "close": 0.17266, "volume": 4462444.0, "close_time": 1762617599999, "quote_volume": 772431.93647, "trades": 4846, "taker_buy_base": 1598625.0, "taker_buy_quote": 277053.26443 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.17266, "high": 0.17377, "low": 0.17158, "close": 0.17345, "volume": 3881912.0, "close_time": 1762621199999, "quote_volume": 670605.8373, "trades": 3912, "taker_buy_base": 2262695.0, "taker_buy_quote": 391177.54947 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.17351, "high": 0.17462, "low": 0.17291, "close": 0.17388, "volume": 2026661.0, "close_time": 1762624799999, "quote_volume": 352454.65597, "trades": 2329, "taker_buy_base": 1311678.0, "taker_buy_quote": 228217.78093 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.17385, "high": 0.17442, "low": 0.17321, "close": 0.17423, "volume": 2024196.0, "close_time": 1762628399999, "quote_volume": 351895.41916, "trades": 1855, "taker_buy_base": 1164129.0, "taker_buy_quote": 202513.60707 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.17422, "high": 0.17425, "low": 0.17193, "close": 0.17298, "volume": 2931297.0, "close_time": 1762631999999, "quote_volume": 506758.44193, "trades": 3177, "taker_buy_base": 891315.0, "taker_buy_quote": 153990.57144 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.17298, "high": 0.17379, "low": 0.17209, "close": 0.17321, "volume": 2053280.0, "close_time": 1762635599999, "quote_volume": 355148.44262, "trades": 2293, "taker_buy_base": 1344924.0, "taker_buy_quote": 232777.47384 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1732, "high": 0.17406, "low": 0.1729, "close": 0.17379, "volume": 1758643.0, "close_time": 1762639199999, "quote_volume": 305455.50653, "trades": 1528, "taker_buy_base": 771601.0, "taker_buy_quote": 134000.05953 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.17379, "high": 0.17465, "low": 0.17347, "close": 0.17429, "volume": 1839476.0, "close_time": 1762642799999, "quote_volume": 320291.27849, "trades": 1433, "taker_buy_base": 1129892.0, "taker_buy_quote": 196830.30825 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.17429, "high": 0.17574, "low": 0.17391, "close": 0.17558, "volume": 2581006.0, "close_time": 1762646399999, "quote_volume": 451668.69474, "trades": 2545, "taker_buy_base": 2031996.0, "taker_buy_quote": 355646.0005 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17558, "high": 0.1757, "low": 0.17244, "close": 0.17277, "volume": 2986574.0, "close_time": 1762649999999, "quote_volume": 518842.40107, "trades": 2999, "taker_buy_base": 788384.0, "taker_buy_quote": 136960.32675 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.17276, "high": 0.17373, "low": 0.17207, "close": 0.17343, "volume": 2717558.0, "close_time": 1762653599999, "quote_volume": 469864.57632, "trades": 2410, "taker_buy_base": 1407543.0, "taker_buy_quote": 243714.02234 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.17331, "high": 0.17339, "low": 0.16956, "close": 0.16988, "volume": 5316674.0, "close_time": 1762657199999, "quote_volume": 909362.04244, "trades": 6661, "taker_buy_base": 1183479.0, "taker_buy_quote": 202592.5012 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.16987, "high": 0.17015, "low": 0.16855, "close": 0.16901, "volume": 4271866.0, "close_time": 1762660799999, "quote_volume": 723133.70497, "trades": 4134, "taker_buy_base": 1637334.0, "taker_buy_quote": 277245.13459 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.16912, "high": 0.17069, "low": 0.16887, "close": 0.16967, "volume": 2312354.0, "close_time": 1762664399999, "quote_volume": 392996.23786, "trades": 2419, "taker_buy_base": 1470327.0, "taker_buy_quote": 249986.34334 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.16961, "high": 0.1702, "low": 0.16893, "close": 0.16984, "volume": 2304568.0, "close_time": 1762667999999, "quote_volume": 390840.45208, "trades": 2059, "taker_buy_base": 1216731.0, "taker_buy_quote": 206473.70718 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.16978, "high": 0.1711, "low": 0.1693, "close": 0.16972, "volume": 2377774.0, "close_time": 1762671599999, "quote_volume": 404932.25074, "trades": 1936, "taker_buy_base": 1275041.0, "taker_buy_quote": 217310.71068 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.16976, "high": 0.17146, "low": 0.16956, "close": 0.17143, "volume": 3005919.0, "close_time": 1762675199999, "quote_volume": 512616.97118, "trades": 4089, "taker_buy_base": 1836455.0, "taker_buy_quote": 313431.46986 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.17142, "high": 0.17148, "low": 0.17045, "close": 0.17105, "volume": 1234224.0, "close_time": 1762678799999, "quote_volume": 210988.75138, "trades": 1163, "taker_buy_base": 472342.0, "taker_buy_quote": 80794.92468 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.17107, "high": 0.17203, "low": 0.16925, "close": 0.16938, "volume": 3991668.0, "close_time": 1762682399999, "quote_volume": 681403.71577, "trades": 3435, "taker_buy_base": 1605299.0, "taker_buy_quote": 274745.96686 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.16932, "high": 0.17049, "low": 0.16846, "close": 0.17049, "volume": 3754145.0, "close_time": 1762685999999, "quote_volume": 635169.48178, "trades": 3445, "taker_buy_base": 1922811.0, "taker_buy_quote": 325757.90112 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.17049, "high": 0.1722, "low": 0.17049, "close": 0.17114, "volume": 4460397.0, "close_time": 1762689599999, "quote_volume": 763872.11285, "trades": 3930, "taker_buy_base": 2838878.0, "taker_buy_quote": 486172.07332 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.17117, "high": 0.17177, "low": 0.17055, "close": 0.17064, "volume": 2016342.0, "close_time": 1762693199999, "quote_volume": 344991.55434, "trades": 2198, "taker_buy_base": 1133864.0, "taker_buy_quote": 194104.67908 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.17066, "high": 0.17249, "low": 0.17031, "close": 0.17168, "volume": 3836714.0, "close_time": 1762696799999, "quote_volume": 657690.93342, "trades": 3585, "taker_buy_base": 2175099.0, "taker_buy_quote": 373148.05294 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.17163, "high": 0.17526, "low": 0.17099, "close": 0.17286, "volume": 8510459.0, "close_time": 1762700399999, "quote_volume": 1475676.24737, "trades": 7300, "taker_buy_base": 4744312.0, "taker_buy_quote": 822633.88622 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.17286, "high": 0.17499, "low": 0.17286, "close": 0.17362, "volume": 4562235.0, "close_time": 1762703999999, "quote_volume": 794007.66068, "trades": 3466, "taker_buy_base": 2340967.0, "taker_buy_quote": 407596.06771 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.17363, "high": 0.17515, "low": 0.17247, "close": 0.17462, "volume": 3704124.0, "close_time": 1762707599999, "quote_volume": 643802.98855, "trades": 3998, "taker_buy_base": 2299559.0, "taker_buy_quote": 400258.11032 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.17467, "high": 0.17473, "low": 0.17276, "close": 0.17342, "volume": 2994235.0, "close_time": 1762711199999, "quote_volume": 519554.9333, "trades": 2764, "taker_buy_base": 1065647.0, "taker_buy_quote": 184881.37036 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.17343, "high": 0.17541, "low": 0.17253, "close": 0.17516, "volume": 5496141.0, "close_time": 1762714799999, "quote_volume": 955401.96512, "trades": 4548, "taker_buy_base": 2674721.0, "taker_buy_quote": 465591.71726 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.17516, "high": 0.17709, "low": 0.17468, "close": 0.177, "volume": 5054928.0, "close_time": 1762718399999, "quote_volume": 889686.76817, "trades": 4520, "taker_buy_base": 3642982.0, "taker_buy_quote": 641478.35839 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.17689, "high": 0.17763, "low": 0.1758, "close": 0.17643, "volume": 4178730.0, "close_time": 1762721999999, "quote_volume": 737953.42922, "trades": 3505, "taker_buy_base": 2169974.0, "taker_buy_quote": 383455.12139 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.17645, "high": 0.17706, "low": 0.1759, "close": 0.17685, "volume": 2013124.0, "close_time": 1762725599999, "quote_volume": 355445.4499, "trades": 1887, "taker_buy_base": 1179135.0, "taker_buy_quote": 208317.68294 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.17688, "high": 0.17698, "low": 0.17536, "close": 0.17677, "volume": 2885736.0, "close_time": 1762729199999, "quote_volume": 508308.79388, "trades": 2201, "taker_buy_base": 1536914.0, "taker_buy_quote": 270791.20377 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.17676, "high": 0.17861, "low": 0.17585, "close": 0.17662, "volume": 4513850.0, "close_time": 1762732799999, "quote_volume": 799876.83555, "trades": 4114, "taker_buy_base": 2219792.0, "taker_buy_quote": 393640.84426 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.17662, "high": 0.1812, "low": 0.17545, "close": 0.18007, "volume": 7515436.0, "close_time": 1762736399999, "quote_volume": 1342921.40217, "trades": 7421, "taker_buy_base": 4860891.0, "taker_buy_quote": 869241.37671 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.18007, "high": 0.18078, "low": 0.17872, "close": 0.17942, "volume": 4416162.0, "close_time": 1762739999999, "quote_volume": 793173.66661, "trades": 4649, "taker_buy_base": 2122599.0, "taker_buy_quote": 381387.05898 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.17936, "high": 0.181, "low": 0.17886, "close": 0.18075, "volume": 2957836.0, "close_time": 1762743599999, "quote_volume": 532506.04968, "trades": 3023, "taker_buy_base": 1451911.0, "taker_buy_quote": 261508.51517 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.18078, "high": 0.1825, "low": 0.18078, "close": 0.18182, "volume": 3960652.0, "close_time": 1762747199999, "quote_volume": 720142.88398, "trades": 4280, "taker_buy_base": 2432440.0, "taker_buy_quote": 442313.32174 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.18182, "high": 0.18294, "low": 0.18145, "close": 0.18278, "volume": 3575520.0, "close_time": 1762750799999, "quote_volume": 652186.33596, "trades": 3331, "taker_buy_base": 1667357.0, "taker_buy_quote": 304041.88798 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.18282, "high": 0.18353, "low": 0.18127, "close": 0.18338, "volume": 2635987.0, "close_time": 1762754399999, "quote_volume": 481203.71651, "trades": 3185, "taker_buy_base": 1451965.0, "taker_buy_quote": 265155.40514 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.18339, "high": 0.18561, "low": 0.18299, "close": 0.1855, "volume": 4893971.0, "close_time": 1762757999999, "quote_volume": 902447.21094, "trades": 4173, "taker_buy_base": 2710352.0, "taker_buy_quote": 499696.29405 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.18559, "high": 0.18824, "low": 0.18554, "close": 0.18718, "volume": 8070375.0, "close_time": 1762761599999, "quote_volume": 1508207.20512, "trades": 7992, "taker_buy_base": 4747631.0, "taker_buy_quote": 887460.60609 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.18721, "high": 0.18879, "low": 0.18638, "close": 0.18867, "volume": 5994834.0, "close_time": 1762765199999, "quote_volume": 1124591.96615, "trades": 7631, "taker_buy_base": 3034299.0, "taker_buy_quote": 569684.33034 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.18866, "high": 0.19413, "low": 0.18712, "close": 0.19382, "volume": 9134571.0, "close_time": 1762768799999, "quote_volume": 1740368.67492, "trades": 10670, "taker_buy_base": 6060516.0, "taker_buy_quote": 1155761.94075 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.19388, "high": 0.1975, "low": 0.19329, "close": 0.19468, "volume": 12999000.0, "close_time": 1762772399999, "quote_volume": 2534986.15977, "trades": 14664, "taker_buy_base": 7351524.0, "taker_buy_quote": 1435206.54572 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.19472, "high": 0.19868, "low": 0.19424, "close": 0.19658, "volume": 10974163.0, "close_time": 1762775999999, "quote_volume": 2159734.5749, "trades": 11921, "taker_buy_base": 6031470.0, "taker_buy_quote": 1187787.97605 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1966, "high": 0.19707, "low": 0.1928, "close": 0.19374, "volume": 8320802.0, "close_time": 1762779599999, "quote_volume": 1620032.05364, "trades": 6991, "taker_buy_base": 3434381.0, "taker_buy_quote": 669285.0331 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.19374, "high": 0.19736, "low": 0.19351, "close": 0.19354, "volume": 8699467.0, "close_time": 1762783199999, "quote_volume": 1700627.71693, "trades": 8286, "taker_buy_base": 4558794.0, "taker_buy_quote": 891529.70352 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.19354, "high": 0.19409, "low": 0.19085, "close": 0.19167, "volume": 10689361.0, "close_time": 1762786799999, "quote_volume": 2055430.35036, "trades": 10794, "taker_buy_base": 4737136.0, "taker_buy_quote": 911528.42237 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.19168, "high": 0.19254, "low": 0.18778, "close": 0.18836, "volume": 10200882.0, "close_time": 1762790399999, "quote_volume": 1938471.55149, "trades": 10656, "taker_buy_base": 3986180.0, "taker_buy_quote": 758652.97123 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.18838, "high": 0.1899, "low": 0.18732, "close": 0.18829, "volume": 7179969.0, "close_time": 1762793999999, "quote_volume": 1354043.03379, "trades": 6188, "taker_buy_base": 3651547.0, "taker_buy_quote": 689366.32378 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.18825, "high": 0.19173, "low": 0.18815, "close": 0.19156, "volume": 6423693.0, "close_time": 1762797599999, "quote_volume": 1221691.77177, "trades": 7043, "taker_buy_base": 3985575.0, "taker_buy_quote": 758101.0209 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.19157, "high": 0.1933, "low": 0.19079, "close": 0.19207, "volume": 5143778.0, "close_time": 1762801199999, "quote_volume": 987164.40593, "trades": 5870, "taker_buy_base": 3006678.0, "taker_buy_quote": 577141.23503 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.19208, "high": 0.19439, "low": 0.19174, "close": 0.19222, "volume": 4938921.0, "close_time": 1762804799999, "quote_volume": 953289.71198, "trades": 5219, "taker_buy_base": 2885473.0, "taker_buy_quote": 557481.04824 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1922, "high": 0.19417, "low": 0.19174, "close": 0.19318, "volume": 3502496.0, "close_time": 1762808399999, "quote_volume": 675985.27076, "trades": 3853, "taker_buy_base": 2005718.0, "taker_buy_quote": 387284.88132 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.19318, "high": 0.19322, "low": 0.18964, "close": 0.19025, "volume": 3548141.0, "close_time": 1762811999999, "quote_volume": 678561.90686, "trades": 4022, "taker_buy_base": 1138709.0, "taker_buy_quote": 217676.04833 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.19029, "high": 0.19422, "low": 0.18974, "close": 0.19368, "volume": 4081105.0, "close_time": 1762815599999, "quote_volume": 783053.27033, "trades": 4205, "taker_buy_base": 2688826.0, "taker_buy_quote": 516397.94715 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.19377, "high": 0.19397, "low": 0.19234, "close": 0.19391, "volume": 1323801.0, "close_time": 1762819199999, "quote_volume": 255861.49328, "trades": 1633, "taker_buy_base": 713589.0, "taker_buy_quote": 137932.66064 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.19398, "high": 0.19521, "low": 0.19146, "close": 0.1937, "volume": 2065870.0, "close_time": 1762822799999, "quote_volume": 398947.77772, "trades": 3474, "taker_buy_base": 979008.0, "taker_buy_quote": 189028.00967 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.19371, "high": 0.19688, "low": 0.1922, "close": 0.19255, "volume": 4351835.0, "close_time": 1762826399999, "quote_volume": 847259.41241, "trades": 6099, "taker_buy_base": 2737373.0, "taker_buy_quote": 533776.53436 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.19258, "high": 0.19656, "low": 0.19146, "close": 0.19407, "volume": 1899052.0, "close_time": 1762829999999, "quote_volume": 367910.70752, "trades": 3833, "taker_buy_base": 1048351.0, "taker_buy_quote": 203044.11842 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.19406, "high": 0.19528, "low": 0.19206, "close": 0.19348, "volume": 1530599.0, "close_time": 1762833599999, "quote_volume": 296504.02461, "trades": 2388, "taker_buy_base": 715027.0, "taker_buy_quote": 138567.66408 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.19343, "high": 0.19359, "low": 0.18945, "close": 0.1896, "volume": 4506387.0, "close_time": 1762837199999, "quote_volume": 858656.10627, "trades": 3653, "taker_buy_base": 2793089.0, "taker_buy_quote": 532046.60989 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1896, "high": 0.18986, "low": 0.18782, "close": 0.18809, "volume": 6170766.0, "close_time": 1762840799999, "quote_volume": 1166420.45341, "trades": 5797, "taker_buy_base": 3747779.0, "taker_buy_quote": 709376.74972 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.18801, "high": 0.1892, "low": 0.1873, "close": 0.18876, "volume": 3562927.0, "close_time": 1762844399999, "quote_volume": 670619.20185, "trades": 3375, "taker_buy_base": 1640163.0, "taker_buy_quote": 308909.69057 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1887, "high": 0.18888, "low": 0.18527, "close": 0.18556, "volume": 3548260.0, "close_time": 1762847999999, "quote_volume": 662230.08392, "trades": 3438, "taker_buy_base": 1284561.0, "taker_buy_quote": 239604.8811 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.18557, "high": 0.1867, "low": 0.18478, "close": 0.18567, "volume": 3627717.0, "close_time": 1762851599999, "quote_volume": 673733.35108, "trades": 3308, "taker_buy_base": 1781857.0, "taker_buy_quote": 331185.83608 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.18564, "high": 0.18804, "low": 0.18559, "close": 0.1864, "volume": 9231156.0, "close_time": 1762855199999, "quote_volume": 1726031.07179, "trades": 6702, "taker_buy_base": 2850465.0, "taker_buy_quote": 533175.91102 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.18636, "high": 0.18787, "low": 0.18614, "close": 0.18736, "volume": 2198495.0, "close_time": 1762858799999, "quote_volume": 411171.79313, "trades": 2044, "taker_buy_base": 1238315.0, "taker_buy_quote": 231768.9715 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1874, "high": 0.1883, "low": 0.18644, "close": 0.18698, "volume": 2191207.0, "close_time": 1762862399999, "quote_volume": 410684.81102, "trades": 2285, "taker_buy_base": 1189656.0, "taker_buy_quote": 223161.49723 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.18707, "high": 0.18754, "low": 0.18517, "close": 0.18581, "volume": 3263654.0, "close_time": 1762865999999, "quote_volume": 607518.11675, "trades": 2909, "taker_buy_base": 1097280.0, "taker_buy_quote": 204473.05334 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.18585, "high": 0.18665, "low": 0.18445, "close": 0.18476, "volume": 3867846.0, "close_time": 1762869599999, "quote_volume": 717174.15904, "trades": 3785, "taker_buy_base": 1519964.0, "taker_buy_quote": 282152.29274 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.18476, "high": 0.18607, "low": 0.1829, "close": 0.18587, "volume": 6453434.0, "close_time": 1762873199999, "quote_volume": 1188226.93919, "trades": 5337, "taker_buy_base": 3105336.0, "taker_buy_quote": 572223.86818 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.18586, "high": 0.18592, "low": 0.18387, "close": 0.18457, "volume": 4250015.0, "close_time": 1762876799999, "quote_volume": 786239.99399, "trades": 4207, "taker_buy_base": 2006952.0, "taker_buy_quote": 371527.45765 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.18453, "high": 0.18504, "low": 0.18308, "close": 0.18402, "volume": 3990002.0, "close_time": 1762880399999, "quote_volume": 734544.02364, "trades": 4045, "taker_buy_base": 1903619.0, "taker_buy_quote": 350824.47721 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.18405, "high": 0.1846, "low": 0.18224, "close": 0.18241, "volume": 4231389.0, "close_time": 1762883999999, "quote_volume": 775094.11407, "trades": 3973, "taker_buy_base": 1479014.0, "taker_buy_quote": 271183.16376 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.18236, "high": 0.18317, "low": 0.18108, "close": 0.18127, "volume": 3556185.0, "close_time": 1762887599999, "quote_volume": 646611.88914, "trades": 3213, "taker_buy_base": 1353852.0, "taker_buy_quote": 246435.23841 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.18126, "high": 0.18142, "low": 0.17989, "close": 0.17999, "volume": 3216113.0, "close_time": 1762891199999, "quote_volume": 580737.46198, "trades": 3048, "taker_buy_base": 1198067.0, "taker_buy_quote": 216362.58126 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1801, "high": 0.18054, "low": 0.17872, "close": 0.17908, "volume": 3029517.0, "close_time": 1762894799999, "quote_volume": 543911.33854, "trades": 2896, "taker_buy_base": 779478.0, "taker_buy_quote": 140078.95386 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.17915, "high": 0.17995, "low": 0.17729, "close": 0.17765, "volume": 3166759.0, "close_time": 1762898399999, "quote_volume": 566051.44059, "trades": 2909, "taker_buy_base": 1363545.0, "taker_buy_quote": 243997.57427 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.17758, "high": 0.17904, "low": 0.17716, "close": 0.17877, "volume": 3235993.0, "close_time": 1762901999999, "quote_volume": 576789.4146, "trades": 2759, "taker_buy_base": 1932090.0, "taker_buy_quote": 344575.24455 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.17878, "high": 0.17881, "low": 0.17748, "close": 0.17773, "volume": 2400424.0, "close_time": 1762905599999, "quote_volume": 427195.53712, "trades": 2110, "taker_buy_base": 990834.0, "taker_buy_quote": 176398.32462 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17776, "high": 0.17888, "low": 0.17718, "close": 0.17735, "volume": 4173865.0, "close_time": 1762909199999, "quote_volume": 743891.08255, "trades": 4387, "taker_buy_base": 2163554.0, "taker_buy_quote": 385937.26316 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.17736, "high": 0.18067, "low": 0.1771, "close": 0.18049, "volume": 4170767.0, "close_time": 1762912799999, "quote_volume": 748405.13504, "trades": 4023, "taker_buy_base": 2792333.0, "taker_buy_quote": 501086.56474 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.18048, "high": 0.18122, "low": 0.17914, "close": 0.18049, "volume": 3028492.0, "close_time": 1762916399999, "quote_volume": 545917.7663, "trades": 2697, "taker_buy_base": 1460994.0, "taker_buy_quote": 263603.79455 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.18054, "high": 0.1814, "low": 0.17998, "close": 0.18008, "volume": 1892631.0, "close_time": 1762919999999, "quote_volume": 342066.91023, "trades": 2540, "taker_buy_base": 931408.0, "taker_buy_quote": 168507.84913 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.18009, "high": 0.18025, "low": 0.17937, "close": 0.17989, "volume": 1613489.0, "close_time": 1762923599999, "quote_volume": 290041.12111, "trades": 1642, "taker_buy_base": 584840.0, "taker_buy_quote": 105171.56308 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.17998, "high": 0.18114, "low": 0.17936, "close": 0.18077, "volume": 2169078.0, "close_time": 1762927199999, "quote_volume": 391217.92803, "trades": 2118, "taker_buy_base": 1527396.0, "taker_buy_quote": 275611.84514 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.18077, "high": 0.18424, "low": 0.1807, "close": 0.18286, "volume": 3601392.0, "close_time": 1762930799999, "quote_volume": 657902.37156, "trades": 3954, "taker_buy_base": 2436816.0, "taker_buy_quote": 445041.43494 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.18285, "high": 0.18285, "low": 0.18022, "close": 0.18054, "volume": 4037448.0, "close_time": 1762934399999, "quote_volume": 732082.52201, "trades": 3516, "taker_buy_base": 1391105.0, "taker_buy_quote": 252158.97734 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.18067, "high": 0.18351, "low": 0.18029, "close": 0.18225, "volume": 3413633.0, "close_time": 1762937999999, "quote_volume": 621763.45952, "trades": 3967, "taker_buy_base": 2398692.0, "taker_buy_quote": 437031.38047 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.18225, "high": 0.18359, "low": 0.18206, "close": 0.18292, "volume": 2568811.0, "close_time": 1762941599999, "quote_volume": 470024.57158, "trades": 2679, "taker_buy_base": 1420559.0, "taker_buy_quote": 260068.53583 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.18292, "high": 0.18503, "low": 0.18283, "close": 0.18489, "volume": 4289013.0, "close_time": 1762945199999, "quote_volume": 789642.16899, "trades": 4426, "taker_buy_base": 3105227.0, "taker_buy_quote": 571715.32764 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.18481, "high": 0.18604, "low": 0.18403, "close": 0.18469, "volume": 3909125.0, "close_time": 1762948799999, "quote_volume": 723790.00485, "trades": 3440, "taker_buy_base": 1923266.0, "taker_buy_quote": 356334.3064 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.18468, "high": 0.18639, "low": 0.18388, "close": 0.18596, "volume": 3639764.0, "close_time": 1762952399999, "quote_volume": 674020.91238, "trades": 4022, "taker_buy_base": 2389045.0, "taker_buy_quote": 442864.23672 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.18602, "high": 0.18641, "low": 0.18474, "close": 0.18521, "volume": 2962418.0, "close_time": 1762955999999, "quote_volume": 549708.50779, "trades": 3019, "taker_buy_base": 1314055.0, "taker_buy_quote": 244013.66787 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.18518, "high": 0.18535, "low": 0.17984, "close": 0.18154, "volume": 8031316.0, "close_time": 1762959599999, "quote_volume": 1468739.41943, "trades": 8486, "taker_buy_base": 2901413.0, "taker_buy_quote": 529949.19158 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.18153, "high": 0.18231, "low": 0.17715, "close": 0.17775, "volume": 8872210.0, "close_time": 1762963199999, "quote_volume": 1595762.73331, "trades": 8906, "taker_buy_base": 3075104.0, "taker_buy_quote": 553500.36297 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.17776, "high": 0.17815, "low": 0.17463, "close": 0.17542, "volume": 8519655.0, "close_time": 1762966799999, "quote_volume": 1500188.91651, "trades": 8218, "taker_buy_base": 3772209.0, "taker_buy_quote": 664545.86213 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.17542, "high": 0.17728, "low": 0.17392, "close": 0.17541, "volume": 6328269.0, "close_time": 1762970399999, "quote_volume": 1109998.11635, "trades": 6933, "taker_buy_base": 3212654.0, "taker_buy_quote": 563557.49743 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.17543, "high": 0.17615, "low": 0.17394, "close": 0.17441, "volume": 2729185.0, "close_time": 1762973999999, "quote_volume": 478010.19221, "trades": 3711, "taker_buy_base": 1217456.0, "taker_buy_quote": 213465.57109 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.17439, "high": 0.17482, "low": 0.17287, "close": 0.17422, "volume": 3490339.0, "close_time": 1762977599999, "quote_volume": 606348.81654, "trades": 3660, "taker_buy_base": 1481599.0, "taker_buy_quote": 257581.86377 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.17412, "high": 0.17504, "low": 0.17369, "close": 0.17433, "volume": 2581215.0, "close_time": 1762981199999, "quote_volume": 450448.79788, "trades": 2745, "taker_buy_base": 1267590.0, "taker_buy_quote": 221263.29126 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.17439, "high": 0.17558, "low": 0.17425, "close": 0.17536, "volume": 1413704.0, "close_time": 1762984799999, "quote_volume": 247242.75529, "trades": 2028, "taker_buy_base": 953029.0, "taker_buy_quote": 166730.52553 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.17529, "high": 0.17547, "low": 0.17416, "close": 0.17529, "volume": 1925121.0, "close_time": 1762988399999, "quote_volume": 336836.90667, "trades": 1824, "taker_buy_base": 815706.0, "taker_buy_quote": 142758.72317 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.17521, "high": 0.17527, "low": 0.17337, "close": 0.17402, "volume": 1519970.0, "close_time": 1762991999999, "quote_volume": 264556.39413, "trades": 1465, "taker_buy_base": 679198.0, "taker_buy_quote": 118190.76451 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17399, "high": 0.17549, "low": 0.1736, "close": 0.1746, "volume": 1948682.0, "close_time": 1762995599999, "quote_volume": 340069.16084, "trades": 2036, "taker_buy_base": 1038137.0, "taker_buy_quote": 181278.82086 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.17457, "high": 0.17735, "low": 0.17456, "close": 0.17594, "volume": 3711990.0, "close_time": 1762999199999, "quote_volume": 654361.76376, "trades": 3404, "taker_buy_base": 2175082.0, "taker_buy_quote": 383547.32186 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.17591, "high": 0.17707, "low": 0.17582, "close": 0.17625, "volume": 1074738.0, "close_time": 1763002799999, "quote_volume": 189591.45355, "trades": 1466, "taker_buy_base": 635751.0, "taker_buy_quote": 112174.90418 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.17626, "high": 0.18011, "low": 0.17392, "close": 0.17866, "volume": 6528749.0, "close_time": 1763006399999, "quote_volume": 1161022.8897, "trades": 6285, "taker_buy_base": 3705248.0, "taker_buy_quote": 659877.17858 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.17869, "high": 0.17886, "low": 0.17715, "close": 0.1782, "volume": 4490861.0, "close_time": 1763009999999, "quote_volume": 799737.02862, "trades": 3940, "taker_buy_base": 2229132.0, "taker_buy_quote": 397074.03482 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.17816, "high": 0.18068, "low": 0.17787, "close": 0.18044, "volume": 3925075.0, "close_time": 1763013599999, "quote_volume": 703660.40893, "trades": 3148, "taker_buy_base": 2555843.0, "taker_buy_quote": 458630.99276 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.18043, "high": 0.18093, "low": 0.17932, "close": 0.17946, "volume": 3596015.0, "close_time": 1763017199999, "quote_volume": 647742.2593, "trades": 3306, "taker_buy_base": 1607048.0, "taker_buy_quote": 289698.09963 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.17945, "high": 0.18047, "low": 0.1786, "close": 0.17887, "volume": 2762873.0, "close_time": 1763020799999, "quote_volume": 496200.15998, "trades": 2311, "taker_buy_base": 1101076.0, "taker_buy_quote": 197933.58859 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.17889, "high": 0.17997, "low": 0.17866, "close": 0.17981, "volume": 1036785.0, "close_time": 1763024399999, "quote_volume": 186177.52467, "trades": 1283, "taker_buy_base": 683265.0, "taker_buy_quote": 122703.35556 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.17991, "high": 0.18019, "low": 0.17754, "close": 0.17815, "volume": 6862443.0, "close_time": 1763027999999, "quote_volume": 1224081.42903, "trades": 3607, "taker_buy_base": 4008741.0, "taker_buy_quote": 714940.7938 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.17833, "high": 0.17989, "low": 0.17788, "close": 0.17825, "volume": 2569523.0, "close_time": 1763031599999, "quote_volume": 459723.1499, "trades": 2636, "taker_buy_base": 1476257.0, "taker_buy_quote": 264397.27081 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.17838, "high": 0.17911, "low": 0.17783, "close": 0.17794, "volume": 1682947.0, "close_time": 1763035199999, "quote_volume": 300331.46074, "trades": 1782, "taker_buy_base": 845834.0, "taker_buy_quote": 151018.57094 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.17796, "high": 0.17846, "low": 0.17696, "close": 0.17797, "volume": 1751154.0, "close_time": 1763038799999, "quote_volume": 311194.6863, "trades": 1702, "taker_buy_base": 769000.0, "taker_buy_quote": 136710.83461 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.17798, "high": 0.17823, "low": 0.17557, "close": 0.17575, "volume": 3102972.0, "close_time": 1763042399999, "quote_volume": 548148.64702, "trades": 2849, "taker_buy_base": 942267.0, "taker_buy_quote": 166503.66843 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.17576, "high": 0.17913, "low": 0.17446, "close": 0.17775, "volume": 7365922.0, "close_time": 1763045999999, "quote_volume": 1298606.51987, "trades": 6143, "taker_buy_base": 3886499.0, "taker_buy_quote": 685378.15559 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.17775, "high": 0.17812, "low": 0.17442, "close": 0.17542, "volume": 4726907.0, "close_time": 1763049599999, "quote_volume": 832763.50704, "trades": 4608, "taker_buy_base": 2090572.0, "taker_buy_quote": 368551.61597 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.17538, "high": 0.1761, "low": 0.17266, "close": 0.1729, "volume": 3691451.0, "close_time": 1763053199999, "quote_volume": 643149.92968, "trades": 3594, "taker_buy_base": 1229333.0, "taker_buy_quote": 214644.45631 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.17289, "high": 0.17322, "low": 0.16887, "close": 0.16921, "volume": 5902702.0, "close_time": 1763056799999, "quote_volume": 1010621.54274, "trades": 5002, "taker_buy_base": 2031917.0, "taker_buy_quote": 348447.2751 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.16921, "high": 0.16948, "low": 0.16606, "close": 0.16659, "volume": 7945703.0, "close_time": 1763060399999, "quote_volume": 1330474.36343, "trades": 6174, "taker_buy_base": 3621659.0, "taker_buy_quote": 606075.44399 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.16664, "high": 0.16747, "low": 0.16425, "close": 0.16469, "volume": 7049350.0, "close_time": 1763063999999, "quote_volume": 1169062.75126, "trades": 5360, "taker_buy_base": 3076700.0, "taker_buy_quote": 510318.11539 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.16465, "high": 0.16466, "low": 0.16159, "close": 0.16271, "volume": 25106276.0, "close_time": 1763067599999, "quote_volume": 4093396.90089, "trades": 11101, "taker_buy_base": 19381337.0, "taker_buy_quote": 3160149.99002 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.16272, "high": 0.16381, "low": 0.1614, "close": 0.16224, "volume": 8937555.0, "close_time": 1763071199999, "quote_volume": 1453045.07424, "trades": 5948, "taker_buy_base": 6526249.0, "taker_buy_quote": 1061158.46576 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.16223, "high": 0.16581, "low": 0.16207, "close": 0.16516, "volume": 6370973.0, "close_time": 1763074799999, "quote_volume": 1045825.2325, "trades": 3557, "taker_buy_base": 2517645.0, "taker_buy_quote": 413526.97839 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.16519, "high": 0.16649, "low": 0.16394, "close": 0.16478, "volume": 7369643.0, "close_time": 1763078399999, "quote_volume": 1213523.04172, "trades": 4915, "taker_buy_base": 5288626.0, "taker_buy_quote": 870205.36534 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16471, "high": 0.16529, "low": 0.16247, "close": 0.16289, "volume": 4952318.0, "close_time": 1763081999999, "quote_volume": 811039.11395, "trades": 5103, "taker_buy_base": 2052500.0, "taker_buy_quote": 336358.36763 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.16294, "high": 0.16419, "low": 0.16244, "close": 0.16332, "volume": 3471146.0, "close_time": 1763085599999, "quote_volume": 567087.34422, "trades": 4167, "taker_buy_base": 1875419.0, "taker_buy_quote": 306531.84063 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.16333, "high": 0.16525, "low": 0.16324, "close": 0.16434, "volume": 2119863.0, "close_time": 1763089199999, "quote_volume": 348709.77378, "trades": 2839, "taker_buy_base": 1388811.0, "taker_buy_quote": 228460.24116 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.16434, "high": 0.16439, "low": 0.16202, "close": 0.16263, "volume": 2162822.0, "close_time": 1763092799999, "quote_volume": 352394.70002, "trades": 2813, "taker_buy_base": 978629.0, "taker_buy_quote": 159408.17349 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.16265, "high": 0.16268, "low": 0.15743, "close": 0.16011, "volume": 11047246.0, "close_time": 1763096399999, "quote_volume": 1762143.31567, "trades": 9794, "taker_buy_base": 5124096.0, "taker_buy_quote": 816989.3003 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.16009, "high": 0.16211, "low": 0.15969, "close": 0.16198, "volume": 6901058.0, "close_time": 1763099999999, "quote_volume": 1108919.20957, "trades": 6146, "taker_buy_base": 3751465.0, "taker_buy_quote": 602966.72143 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.16195, "high": 0.16344, "low": 0.15912, "close": 0.16322, "volume": 9475534.0, "close_time": 1763103599999, "quote_volume": 1521064.4493, "trades": 7168, "taker_buy_base": 6548476.0, "taker_buy_quote": 1051276.6862 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1632, "high": 0.16357, "low": 0.16106, "close": 0.16148, "volume": 4870354.0, "close_time": 1763107199999, "quote_volume": 789727.05924, "trades": 5263, "taker_buy_base": 2663220.0, "taker_buy_quote": 432145.75478 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.16145, "high": 0.16161, "low": 0.15969, "close": 0.16032, "volume": 3998893.0, "close_time": 1763110799999, "quote_volume": 641712.26649, "trades": 4046, "taker_buy_base": 1693122.0, "taker_buy_quote": 271729.70706 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.16034, "high": 0.16081, "low": 0.15779, "close": 0.1579, "volume": 10127554.0, "close_time": 1763114399999, "quote_volume": 1607985.40978, "trades": 6606, "taker_buy_base": 6530097.0, "taker_buy_quote": 1036562.06131 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1579, "high": 0.15983, "low": 0.1577, "close": 0.15922, "volume": 2931576.0, "close_time": 1763117999999, "quote_volume": 465502.50565, "trades": 3280, "taker_buy_base": 1535888.0, "taker_buy_quote": 244103.1563 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.15912, "high": 0.1594, "low": 0.15691, "close": 0.15758, "volume": 5553066.0, "close_time": 1763121599999, "quote_volume": 877690.18749, "trades": 4677, "taker_buy_base": 2444201.0, "taker_buy_quote": 386474.39712 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.15757, "high": 0.15757, "low": 0.15416, "close": 0.15681, "volume": 9761765.0, "close_time": 1763125199999, "quote_volume": 1522316.13266, "trades": 9407, "taker_buy_base": 5018750.0, "taker_buy_quote": 783054.86091 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1568, "high": 0.15804, "low": 0.15391, "close": 0.156, "volume": 10472950.0, "close_time": 1763128799999, "quote_volume": 1633632.17618, "trades": 9224, "taker_buy_base": 5292939.0, "taker_buy_quote": 827691.42834 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.15605, "high": 0.16027, "low": 0.15536, "close": 0.15925, "volume": 10198099.0, "close_time": 1763132399999, "quote_volume": 1612429.39849, "trades": 10419, "taker_buy_base": 5266283.0, "taker_buy_quote": 832988.94038 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.15924, "high": 0.16091, "low": 0.15713, "close": 0.15966, "volume": 10142842.0, "close_time": 1763135999999, "quote_volume": 1614776.93339, "trades": 8476, "taker_buy_base": 4357186.0, "taker_buy_quote": 693866.36275 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.15968, "high": 0.16153, "low": 0.158, "close": 0.16023, "volume": 5889393.0, "close_time": 1763139599999, "quote_volume": 942477.3283, "trades": 6183, "taker_buy_base": 2642039.0, "taker_buy_quote": 423053.37027 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.16025, "high": 0.16033, "low": 0.1565, "close": 0.15711, "volume": 4197325.0, "close_time": 1763143199999, "quote_volume": 664106.57535, "trades": 3819, "taker_buy_base": 1501967.0, "taker_buy_quote": 237843.78716 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.15704, "high": 0.15831, "low": 0.15555, "close": 0.15614, "volume": 4115193.0, "close_time": 1763146799999, "quote_volume": 644993.56267, "trades": 4059, "taker_buy_base": 1468240.0, "taker_buy_quote": 230387.0212 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.15613, "high": 0.16, "low": 0.15597, "close": 0.15828, "volume": 10023905.0, "close_time": 1763150399999, "quote_volume": 1588219.38134, "trades": 7734, "taker_buy_base": 4781907.0, "taker_buy_quote": 757939.55673 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.15839, "high": 0.15839, "low": 0.15394, "close": 0.15482, "volume": 6809938.0, "close_time": 1763153999999, "quote_volume": 1061275.61548, "trades": 6209, "taker_buy_base": 2505700.0, "taker_buy_quote": 390204.39657 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.15486, "high": 0.1567, "low": 0.15424, "close": 0.15548, "volume": 3709486.0, "close_time": 1763157599999, "quote_volume": 577567.58568, "trades": 4172, "taker_buy_base": 1910947.0, "taker_buy_quote": 297545.33202 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.15553, "high": 0.1561, "low": 0.15359, "close": 0.15461, "volume": 6935996.0, "close_time": 1763161199999, "quote_volume": 1070107.5765, "trades": 3068, "taker_buy_base": 4883387.0, "taker_buy_quote": 752860.36258 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1546, "high": 0.15468, "low": 0.1507, "close": 0.1529, "volume": 6604805.0, "close_time": 1763164799999, "quote_volume": 1009137.30834, "trades": 5352, "taker_buy_base": 2630173.0, "taker_buy_quote": 402450.93067 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15291, "high": 0.15469, "low": 0.15277, "close": 0.15429, "volume": 2702179.0, "close_time": 1763168399999, "quote_volume": 415609.70854, "trades": 2442, "taker_buy_base": 1500227.0, "taker_buy_quote": 230794.88484 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.15428, "high": 0.15715, "low": 0.15396, "close": 0.15681, "volume": 2714745.0, "close_time": 1763171999999, "quote_volume": 422509.80445, "trades": 2439, "taker_buy_base": 1887169.0, "taker_buy_quote": 293807.07346 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.15679, "high": 0.15804, "low": 0.15584, "close": 0.15799, "volume": 2145382.0, "close_time": 1763175599999, "quote_volume": 336412.41729, "trades": 1661, "taker_buy_base": 1248099.0, "taker_buy_quote": 195843.6754 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.15798, "high": 0.15816, "low": 0.15722, "close": 0.15781, "volume": 1608664.0, "close_time": 1763179199999, "quote_volume": 253561.11786, "trades": 1729, "taker_buy_base": 859728.0, "taker_buy_quote": 135524.00461 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.15781, "high": 0.1584, "low": 0.15714, "close": 0.15743, "volume": 1202651.0, "close_time": 1763182799999, "quote_volume": 189887.92255, "trades": 1421, "taker_buy_base": 739175.0, "taker_buy_quote": 116737.15852 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.15749, "high": 0.15846, "low": 0.15714, "close": 0.15823, "volume": 1306115.0, "close_time": 1763186399999, "quote_volume": 205943.10169, "trades": 1336, "taker_buy_base": 843873.0, "taker_buy_quote": 133065.69571 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.15831, "high": 0.15846, "low": 0.15752, "close": 0.15765, "volume": 1233410.0, "close_time": 1763189999999, "quote_volume": 194912.71512, "trades": 1369, "taker_buy_base": 603562.0, "taker_buy_quote": 95394.43587 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.15762, "high": 0.15824, "low": 0.15716, "close": 0.15768, "volume": 2208633.0, "close_time": 1763193599999, "quote_volume": 348264.82812, "trades": 1829, "taker_buy_base": 1388397.0, "taker_buy_quote": 218935.33702 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.15767, "high": 0.15773, "low": 0.15407, "close": 0.15478, "volume": 3967584.0, "close_time": 1763197199999, "quote_volume": 616736.93204, "trades": 3418, "taker_buy_base": 1056374.0, "taker_buy_quote": 164493.52775 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.15474, "high": 0.15611, "low": 0.15455, "close": 0.15511, "volume": 2552382.0, "close_time": 1763200799999, "quote_volume": 396021.90592, "trades": 2125, "taker_buy_base": 1818199.0, "taker_buy_quote": 282054.16061 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.15513, "high": 0.15638, "low": 0.15459, "close": 0.15586, "volume": 2523207.0, "close_time": 1763204399999, "quote_volume": 392173.60928, "trades": 2219, "taker_buy_base": 1446371.0, "taker_buy_quote": 224912.3369 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.15583, "high": 0.1561, "low": 0.15488, "close": 0.15531, "volume": 1666418.0, "close_time": 1763207999999, "quote_volume": 259241.95303, "trades": 1801, "taker_buy_base": 913985.0, "taker_buy_quote": 142271.04045 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1553, "high": 0.15683, "low": 0.15457, "close": 0.15676, "volume": 1519218.0, "close_time": 1763211599999, "quote_volume": 236647.08831, "trades": 1660, "taker_buy_base": 967847.0, "taker_buy_quote": 150904.18695 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.15673, "high": 0.15856, "low": 0.15671, "close": 0.15775, "volume": 3326037.0, "close_time": 1763215199999, "quote_volume": 524653.46448, "trades": 2831, "taker_buy_base": 1848918.0, "taker_buy_quote": 291767.26278 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.15778, "high": 0.1579, "low": 0.15515, "close": 0.1564, "volume": 3598437.0, "close_time": 1763218799999, "quote_volume": 562267.27218, "trades": 3862, "taker_buy_base": 1661509.0, "taker_buy_quote": 259660.60264 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.15639, "high": 0.15654, "low": 0.15548, "close": 0.15568, "volume": 1861196.0, "close_time": 1763222399999, "quote_volume": 290448.87357, "trades": 1946, "taker_buy_base": 768420.0, "taker_buy_quote": 119917.96796 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.15561, "high": 0.15671, "low": 0.15466, "close": 0.15646, "volume": 2377603.0, "close_time": 1763225999999, "quote_volume": 369589.80423, "trades": 2387, "taker_buy_base": 1168883.0, "taker_buy_quote": 181837.64013 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.15648, "high": 0.15742, "low": 0.15593, "close": 0.1568, "volume": 2432198.0, "close_time": 1763229599999, "quote_volume": 380666.31768, "trades": 2044, "taker_buy_base": 1302644.0, "taker_buy_quote": 203883.43989 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.15688, "high": 0.15708, "low": 0.15589, "close": 0.15617, "volume": 2029167.0, "close_time": 1763233199999, "quote_volume": 317338.87997, "trades": 1577, "taker_buy_base": 1094825.0, "taker_buy_quote": 171275.40387 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.15619, "high": 0.15654, "low": 0.15576, "close": 0.15613, "volume": 1199869.0, "close_time": 1763236799999, "quote_volume": 187356.00444, "trades": 1138, "taker_buy_base": 582973.0, "taker_buy_quote": 91036.00734 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.15613, "high": 0.1562, "low": 0.15471, "close": 0.15494, "volume": 1581830.0, "close_time": 1763240399999, "quote_volume": 245660.47301, "trades": 1358, "taker_buy_base": 559566.0, "taker_buy_quote": 86966.53887 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.15496, "high": 0.15584, "low": 0.15373, "close": 0.15412, "volume": 2109228.0, "close_time": 1763243999999, "quote_volume": 326848.11516, "trades": 1687, "taker_buy_base": 840938.0, "taker_buy_quote": 130430.17679 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.15412, "high": 0.15538, "low": 0.15396, "close": 0.15526, "volume": 1170376.0, "close_time": 1763247599999, "quote_volume": 181003.30622, "trades": 977, "taker_buy_base": 593447.0, "taker_buy_quote": 91852.61969 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.15525, "high": 0.15527, "low": 0.15463, "close": 0.15478, "volume": 703009.0, "close_time": 1763251199999, "quote_volume": 108868.72406, "trades": 866, "taker_buy_base": 326643.0, "taker_buy_quote": 50591.34601 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.15477, "high": 0.155, "low": 0.15288, "close": 0.15393, "volume": 4400098.0, "close_time": 1763254799999, "quote_volume": 675366.23711, "trades": 2935, "taker_buy_base": 1611194.0, "taker_buy_quote": 247501.9837 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1539, "high": 0.15444, "low": 0.15193, "close": 0.15341, "volume": 3253325.0, "close_time": 1763258399999, "quote_volume": 498377.00296, "trades": 2772, "taker_buy_base": 1555528.0, "taker_buy_quote": 238440.99043 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.15331, "high": 0.15545, "low": 0.15272, "close": 0.15519, "volume": 2052288.0, "close_time": 1763261999999, "quote_volume": 316305.14269, "trades": 2181, "taker_buy_base": 1304027.0, "taker_buy_quote": 201089.38379 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.15521, "high": 0.15567, "low": 0.15403, "close": 0.1543, "volume": 3740050.0, "close_time": 1763265599999, "quote_volume": 578773.20981, "trades": 2671, "taker_buy_base": 1040539.0, "taker_buy_quote": 161165.30002 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.15428, "high": 0.15445, "low": 0.15343, "close": 0.1539, "volume": 1003794.0, "close_time": 1763269199999, "quote_volume": 154565.48289, "trades": 924, "taker_buy_base": 557728.0, "taker_buy_quote": 85881.281 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.15394, "high": 0.15511, "low": 0.15388, "close": 0.15442, "volume": 1541936.0, "close_time": 1763272799999, "quote_volume": 238418.42351, "trades": 1230, "taker_buy_base": 841239.0, "taker_buy_quote": 130105.00781 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.15443, "high": 0.15509, "low": 0.15423, "close": 0.1544, "volume": 856131.0, "close_time": 1763276399999, "quote_volume": 132451.01914, "trades": 1029, "taker_buy_base": 505597.0, "taker_buy_quote": 78236.69741 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.15439, "high": 0.15544, "low": 0.1541, "close": 0.15544, "volume": 1233422.0, "close_time": 1763279999999, "quote_volume": 190890.10718, "trades": 1219, "taker_buy_base": 748557.0, "taker_buy_quote": 115869.16131 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.15544, "high": 0.15574, "low": 0.15331, "close": 0.15376, "volume": 1646699.0, "close_time": 1763283599999, "quote_volume": 253859.10667, "trades": 1773, "taker_buy_base": 788646.0, "taker_buy_quote": 121619.16748 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.15378, "high": 0.15502, "low": 0.15313, "close": 0.15499, "volume": 2076911.0, "close_time": 1763287199999, "quote_volume": 319627.10555, "trades": 1785, "taker_buy_base": 1121160.0, "taker_buy_quote": 172664.32572 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.15492, "high": 0.15509, "low": 0.1538, "close": 0.15404, "volume": 1846508.0, "close_time": 1763290799999, "quote_volume": 285046.66997, "trades": 2015, "taker_buy_base": 868017.0, "taker_buy_quote": 134024.96633 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.15403, "high": 0.15423, "low": 0.15097, "close": 0.15119, "volume": 4308742.0, "close_time": 1763294399999, "quote_volume": 654986.04741, "trades": 3504, "taker_buy_base": 1921000.0, "taker_buy_quote": 291817.61525 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.15121, "high": 0.15245, "low": 0.15101, "close": 0.15174, "volume": 3935311.0, "close_time": 1763297999999, "quote_volume": 597104.92333, "trades": 2457, "taker_buy_base": 2200487.0, "taker_buy_quote": 333782.06304 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.15171, "high": 0.15211, "low": 0.15026, "close": 0.15074, "volume": 3017226.0, "close_time": 1763301599999, "quote_volume": 456271.30651, "trades": 2800, "taker_buy_base": 1272302.0, "taker_buy_quote": 192494.38189 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.15074, "high": 0.15176, "low": 0.15, "close": 0.15144, "volume": 2816843.0, "close_time": 1763305199999, "quote_volume": 424866.86772, "trades": 2019, "taker_buy_base": 1578123.0, "taker_buy_quote": 238246.61064 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.15142, "high": 0.15154, "low": 0.14854, "close": 0.14883, "volume": 4256508.0, "close_time": 1763308799999, "quote_volume": 636539.49407, "trades": 3274, "taker_buy_base": 1824500.0, "taker_buy_quote": 273008.57083 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.14889, "high": 0.14994, "low": 0.14715, "close": 0.14763, "volume": 9513866.0, "close_time": 1763312399999, "quote_volume": 1409973.03039, "trades": 6603, "taker_buy_base": 3970276.0, "taker_buy_quote": 588943.2188 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.14761, "high": 0.14833, "low": 0.14637, "close": 0.14783, "volume": 6353004.0, "close_time": 1763315999999, "quote_volume": 937062.99127, "trades": 4155, "taker_buy_base": 3101454.0, "taker_buy_quote": 457589.66557 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.14778, "high": 0.15063, "low": 0.14654, "close": 0.14698, "volume": 13704987.0, "close_time": 1763319599999, "quote_volume": 2036510.57821, "trades": 7093, "taker_buy_base": 8710040.0, "taker_buy_quote": 1293136.20109 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.14703, "high": 0.14887, "low": 0.14674, "close": 0.14778, "volume": 3708059.0, "close_time": 1763323199999, "quote_volume": 548300.65926, "trades": 2860, "taker_buy_base": 1718957.0, "taker_buy_quote": 254125.89195 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1478, "high": 0.14926, "low": 0.14763, "close": 0.14788, "volume": 2238457.0, "close_time": 1763326799999, "quote_volume": 332303.64996, "trades": 2019, "taker_buy_base": 1476382.0, "taker_buy_quote": 219236.06763 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.14786, "high": 0.14796, "low": 0.14663, "close": 0.14748, "volume": 2275598.0, "close_time": 1763330399999, "quote_volume": 334806.52206, "trades": 2087, "taker_buy_base": 840347.0, "taker_buy_quote": 123655.99066 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1475, "high": 0.14838, "low": 0.14577, "close": 0.14771, "volume": 5437914.0, "close_time": 1763333999999, "quote_volume": 799035.73943, "trades": 4780, "taker_buy_base": 3086886.0, "taker_buy_quote": 454070.54278 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.14774, "high": 0.14831, "low": 0.14484, "close": 0.14654, "volume": 23643688.0, "close_time": 1763337599999, "quote_volume": 3477568.47287, "trades": 14762, "taker_buy_base": 18156683.0, "taker_buy_quote": 2671918.30397 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.14655, "high": 0.14946, "low": 0.14554, "close": 0.14934, "volume": 4183684.0, "close_time": 1763341199999, "quote_volume": 617447.90759, "trades": 4261, "taker_buy_base": 2463228.0, "taker_buy_quote": 363912.84071 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.14931, "high": 0.14967, "low": 0.14785, "close": 0.14808, "volume": 1760585.0, "close_time": 1763344799999, "quote_volume": 261801.33493, "trades": 1579, "taker_buy_base": 760448.0, "taker_buy_quote": 113087.63452 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.14812, "high": 0.14918, "low": 0.14784, "close": 0.14854, "volume": 2750128.0, "close_time": 1763348399999, "quote_volume": 408413.03988, "trades": 2715, "taker_buy_base": 1316756.0, "taker_buy_quote": 195536.15638 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.14854, "high": 0.15033, "low": 0.14843, "close": 0.15028, "volume": 1878524.0, "close_time": 1763351999999, "quote_volume": 280928.62659, "trades": 2158, "taker_buy_base": 1010002.0, "taker_buy_quote": 151056.44919 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.15029, "high": 0.15106, "low": 0.14958, "close": 0.14962, "volume": 2335536.0, "close_time": 1763355599999, "quote_volume": 350748.87829, "trades": 2497, "taker_buy_base": 1120277.0, "taker_buy_quote": 168253.11213 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1496, "high": 0.15007, "low": 0.14895, "close": 0.1493, "volume": 2674416.0, "close_time": 1763359199999, "quote_volume": 399697.46698, "trades": 2553, "taker_buy_base": 1295905.0, "taker_buy_quote": 193714.51375 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.14932, "high": 0.15013, "low": 0.14849, "close": 0.15012, "volume": 2297621.0, "close_time": 1763362799999, "quote_volume": 342659.3382, "trades": 2547, "taker_buy_base": 1191843.0, "taker_buy_quote": 177767.51251 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.15011, "high": 0.15108, "low": 0.1499, "close": 0.15054, "volume": 3556205.0, "close_time": 1763366399999, "quote_volume": 535577.80126, "trades": 3028, "taker_buy_base": 2102019.0, "taker_buy_quote": 316683.56183 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.15054, "high": 0.1512, "low": 0.14999, "close": 0.15011, "volume": 3847383.0, "close_time": 1763369999999, "quote_volume": 579190.0842, "trades": 3749, "taker_buy_base": 1728668.0, "taker_buy_quote": 260345.02848 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1501, "high": 0.15137, "low": 0.14975, "close": 0.15052, "volume": 2934654.0, "close_time": 1763373599999, "quote_volume": 442004.29029, "trades": 2247, "taker_buy_base": 1518661.0, "taker_buy_quote": 228886.483 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.15052, "high": 0.15169, "low": 0.15032, "close": 0.15128, "volume": 2515911.0, "close_time": 1763377199999, "quote_volume": 380193.09551, "trades": 2172, "taker_buy_base": 1342073.0, "taker_buy_quote": 202879.10132 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1513, "high": 0.15292, "low": 0.15126, "close": 0.15203, "volume": 3923339.0, "close_time": 1763380799999, "quote_volume": 597123.47039, "trades": 3219, "taker_buy_base": 1999505.0, "taker_buy_quote": 304255.34809 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.15203, "high": 0.15218, "low": 0.15091, "close": 0.1515, "volume": 2134550.0, "close_time": 1763384399999, "quote_volume": 323520.87913, "trades": 1934, "taker_buy_base": 972037.0, "taker_buy_quote": 147348.6729 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.15152, "high": 0.15183, "low": 0.14614, "close": 0.14738, "volume": 8682002.0, "close_time": 1763387999999, "quote_volume": 1291526.88102, "trades": 8735, "taker_buy_base": 3047676.0, "taker_buy_quote": 452802.4377 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.14728, "high": 0.15411, "low": 0.1466, "close": 0.15046, "volume": 14385739.0, "close_time": 1763391599999, "quote_volume": 2165937.89519, "trades": 14909, "taker_buy_base": 7596704.0, "taker_buy_quote": 1142879.98701 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.15049, "high": 0.15109, "low": 0.14771, "close": 0.14878, "volume": 11788067.0, "close_time": 1763395199999, "quote_volume": 1760586.6011, "trades": 12002, "taker_buy_base": 4922424.0, "taker_buy_quote": 735465.06235 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.14881, "high": 0.1506, "low": 0.14662, "close": 0.15037, "volume": 9275819.0, "close_time": 1763398799999, "quote_volume": 1377956.78521, "trades": 9289, "taker_buy_base": 4735593.0, "taker_buy_quote": 704941.27314 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.15037, "high": 0.15056, "low": 0.1467, "close": 0.14696, "volume": 6182566.0, "close_time": 1763402399999, "quote_volume": 916455.4137, "trades": 5587, "taker_buy_base": 2221957.0, "taker_buy_quote": 329347.41033 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.14695, "high": 0.14806, "low": 0.14461, "close": 0.14527, "volume": 10371336.0, "close_time": 1763405999999, "quote_volume": 1515340.64783, "trades": 8344, "taker_buy_base": 4853796.0, "taker_buy_quote": 709344.27976 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.14523, "high": 0.14578, "low": 0.14274, "close": 0.14296, "volume": 7890507.0, "close_time": 1763409599999, "quote_volume": 1137106.66743, "trades": 6883, "taker_buy_base": 3296087.0, "taker_buy_quote": 475132.60632 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.14297, "high": 0.14402, "low": 0.14178, "close": 0.14334, "volume": 10230540.0, "close_time": 1763413199999, "quote_volume": 1461954.5889, "trades": 9031, "taker_buy_base": 5154152.0, "taker_buy_quote": 736539.50001 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.14336, "high": 0.14476, "low": 0.14229, "close": 0.14358, "volume": 11479420.0, "close_time": 1763416799999, "quote_volume": 1644644.09605, "trades": 5772, "taker_buy_base": 6088452.0, "taker_buy_quote": 871534.84584 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.14361, "high": 0.14564, "low": 0.14327, "close": 0.14495, "volume": 3794878.0, "close_time": 1763420399999, "quote_volume": 549385.00325, "trades": 3677, "taker_buy_base": 2141893.0, "taker_buy_quote": 309971.71662 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.14494, "high": 0.14581, "low": 0.14435, "close": 0.1457, "volume": 3717643.0, "close_time": 1763423999999, "quote_volume": 539172.37689, "trades": 3801, "taker_buy_base": 1946751.0, "taker_buy_quote": 282445.0232 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.14571, "high": 0.14604, "low": 0.14271, "close": 0.14558, "volume": 7572438.0, "close_time": 1763427599999, "quote_volume": 1093844.32204, "trades": 5200, "taker_buy_base": 4412042.0, "taker_buy_quote": 637144.9583 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.14555, "high": 0.14631, "low": 0.1446, "close": 0.14496, "volume": 2764461.0, "close_time": 1763431199999, "quote_volume": 402081.64634, "trades": 3095, "taker_buy_base": 1283341.0, "taker_buy_quote": 186720.6731 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.14495, "high": 0.14708, "low": 0.14354, "close": 0.14438, "volume": 5635486.0, "close_time": 1763434799999, "quote_volume": 818044.45575, "trades": 5338, "taker_buy_base": 2441212.0, "taker_buy_quote": 354391.64447 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.14439, "high": 0.14664, "low": 0.14288, "close": 0.14585, "volume": 7027056.0, "close_time": 1763438399999, "quote_volume": 1014811.1719, "trades": 6548, "taker_buy_base": 3773820.0, "taker_buy_quote": 545594.12889 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.14588, "high": 0.14618, "low": 0.14315, "close": 0.14597, "volume": 6532332.0, "close_time": 1763441999999, "quote_volume": 944941.02835, "trades": 5111, "taker_buy_base": 3146784.0, "taker_buy_quote": 455384.71419 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.14594, "high": 0.14669, "low": 0.14452, "close": 0.14505, "volume": 4036186.0, "close_time": 1763445599999, "quote_volume": 587315.75389, "trades": 3583, "taker_buy_base": 2064026.0, "taker_buy_quote": 300526.11356 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.14505, "high": 0.14526, "low": 0.14271, "close": 0.14309, "volume": 3021828.0, "close_time": 1763449199999, "quote_volume": 435316.29423, "trades": 2768, "taker_buy_base": 1434851.0, "taker_buy_quote": 206834.63135 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.14308, "high": 0.14451, "low": 0.14252, "close": 0.14413, "volume": 4938345.0, "close_time": 1763452799999, "quote_volume": 709141.94858, "trades": 4566, "taker_buy_base": 2693610.0, "taker_buy_quote": 386930.61052 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.14415, "high": 0.14711, "low": 0.14407, "close": 0.14611, "volume": 6219421.0, "close_time": 1763456399999, "quote_volume": 906434.32733, "trades": 5145, "taker_buy_base": 3579985.0, "taker_buy_quote": 521898.93914 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.14607, "high": 0.14686, "low": 0.14552, "close": 0.14658, "volume": 4532556.0, "close_time": 1763459999999, "quote_volume": 662333.82661, "trades": 3735, "taker_buy_base": 2381986.0, "taker_buy_quote": 348382.01825 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1466, "high": 0.14669, "low": 0.14551, "close": 0.1466, "volume": 2179338.0, "close_time": 1763463599999, "quote_volume": 318434.25021, "trades": 2079, "taker_buy_base": 1146120.0, "taker_buy_quote": 167570.92172 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1465, "high": 0.14659, "low": 0.14538, "close": 0.14591, "volume": 1889513.0, "close_time": 1763467199999, "quote_volume": 275776.32902, "trades": 1665, "taker_buy_base": 928048.0, "taker_buy_quote": 135547.10595 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.14594, "high": 0.14638, "low": 0.14475, "close": 0.14613, "volume": 4492029.0, "close_time": 1763470799999, "quote_volume": 653947.45798, "trades": 3428, "taker_buy_base": 2213699.0, "taker_buy_quote": 322449.64216 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.14608, "high": 0.14614, "low": 0.14401, "close": 0.14497, "volume": 4539146.0, "close_time": 1763474399999, "quote_volume": 657607.34801, "trades": 3109, "taker_buy_base": 1864922.0, "taker_buy_quote": 270191.60778 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.14488, "high": 0.147, "low": 0.14433, "close": 0.14495, "volume": 11993770.0, "close_time": 1763477999999, "quote_volume": 1746151.15852, "trades": 9653, "taker_buy_base": 6148469.0, "taker_buy_quote": 895596.49493 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.14484, "high": 0.14951, "low": 0.14403, "close": 0.14875, "volume": 15830287.0, "close_time": 1763481599999, "quote_volume": 2336108.62436, "trades": 14399, "taker_buy_base": 9012497.0, "taker_buy_quote": 1331143.37886 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.14875, "high": 0.15154, "low": 0.14788, "close": 0.14959, "volume": 11746270.0, "close_time": 1763485199999, "quote_volume": 1762814.97331, "trades": 9827, "taker_buy_base": 6111916.0, "taker_buy_quote": 917593.44626 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.14964, "high": 0.15017, "low": 0.14873, "close": 0.14969, "volume": 4743196.0, "close_time": 1763488799999, "quote_volume": 709169.48044, "trades": 3849, "taker_buy_base": 2476892.0, "taker_buy_quote": 370406.60331 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.14971, "high": 0.15217, "low": 0.14971, "close": 0.15189, "volume": 5150650.0, "close_time": 1763492399999, "quote_volume": 779415.80014, "trades": 4112, "taker_buy_base": 2948743.0, "taker_buy_quote": 446111.13754 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.15188, "high": 0.1524, "low": 0.15084, "close": 0.15131, "volume": 2844671.0, "close_time": 1763495999999, "quote_volume": 431657.45964, "trades": 2469, "taker_buy_base": 1163518.0, "taker_buy_quote": 176743.38289 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.15126, "high": 0.15185, "low": 0.15094, "close": 0.15113, "volume": 1733080.0, "close_time": 1763499599999, "quote_volume": 262391.42625, "trades": 1691, "taker_buy_base": 903609.0, "taker_buy_quote": 136847.92952 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.15116, "high": 0.15119, "low": 0.14913, "close": 0.14938, "volume": 3323550.0, "close_time": 1763503199999, "quote_volume": 499245.25175, "trades": 2289, "taker_buy_base": 1040978.0, "taker_buy_quote": 156376.52205 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.14936, "high": 0.15191, "low": 0.14936, "close": 0.15108, "volume": 3468828.0, "close_time": 1763506799999, "quote_volume": 523503.09368, "trades": 2745, "taker_buy_base": 2158531.0, "taker_buy_quote": 325642.61313 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.15104, "high": 0.1515, "low": 0.15012, "close": 0.15057, "volume": 1993874.0, "close_time": 1763510399999, "quote_volume": 300421.80004, "trades": 1425, "taker_buy_base": 1030592.0, "taker_buy_quote": 155257.51692 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.15059, "high": 0.15108, "low": 0.14851, "close": 0.15092, "volume": 3923457.0, "close_time": 1763513999999, "quote_volume": 587959.82152, "trades": 3814, "taker_buy_base": 1930837.0, "taker_buy_quote": 289683.26675 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.15092, "high": 0.15191, "low": 0.15029, "close": 0.15137, "volume": 3772869.0, "close_time": 1763517599999, "quote_volume": 569953.7325, "trades": 3558, "taker_buy_base": 2030780.0, "taker_buy_quote": 306906.0487 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.15135, "high": 0.1519, "low": 0.15054, "close": 0.15094, "volume": 2389075.0, "close_time": 1763521199999, "quote_volume": 361196.19208, "trades": 2026, "taker_buy_base": 1143946.0, "taker_buy_quote": 173020.68756 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.15092, "high": 0.15098, "low": 0.14867, "close": 0.14896, "volume": 2928235.0, "close_time": 1763524799999, "quote_volume": 438546.38337, "trades": 2691, "taker_buy_base": 1039008.0, "taker_buy_quote": 155694.19832 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.14884, "high": 0.14915, "low": 0.14827, "close": 0.14837, "volume": 2469040.0, "close_time": 1763528399999, "quote_volume": 367019.03485, "trades": 1976, "taker_buy_base": 952348.0, "taker_buy_quote": 141653.68761 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.14835, "high": 0.14863, "low": 0.14576, "close": 0.14683, "volume": 5498457.0, "close_time": 1763531999999, "quote_volume": 807971.82743, "trades": 5651, "taker_buy_base": 1997196.0, "taker_buy_quote": 293352.74729 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.14688, "high": 0.14804, "low": 0.14645, "close": 0.14793, "volume": 4018980.0, "close_time": 1763535599999, "quote_volume": 592027.54461, "trades": 2799, "taker_buy_base": 2046152.0, "taker_buy_quote": 301460.60193 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1478, "high": 0.15023, "low": 0.14771, "close": 0.15009, "volume": 3446738.0, "close_time": 1763539199999, "quote_volume": 513466.39447, "trades": 3237, "taker_buy_base": 2287494.0, "taker_buy_quote": 340943.59697 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.15007, "high": 0.15015, "low": 0.14834, "close": 0.1486, "volume": 2542595.0, "close_time": 1763542799999, "quote_volume": 379049.97737, "trades": 2241, "taker_buy_base": 1165641.0, "taker_buy_quote": 173853.57881 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1486, "high": 0.1486, "low": 0.14749, "close": 0.14828, "volume": 3649510.0, "close_time": 1763546399999, "quote_volume": 539921.99299, "trades": 2307, "taker_buy_base": 1327408.0, "taker_buy_quote": 196395.72993 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.14828, "high": 0.14926, "low": 0.14701, "close": 0.14728, "volume": 2664752.0, "close_time": 1763549999999, "quote_volume": 394424.84913, "trades": 2563, "taker_buy_base": 1306883.0, "taker_buy_quote": 193689.68067 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.14729, "high": 0.14761, "low": 0.14617, "close": 0.14646, "volume": 2390166.0, "close_time": 1763553599999, "quote_volume": 351007.39684, "trades": 2487, "taker_buy_base": 1095651.0, "taker_buy_quote": 161001.02729 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.14645, "high": 0.14781, "low": 0.14633, "close": 0.14767, "volume": 2482441.0, "close_time": 1763557199999, "quote_volume": 365105.76586, "trades": 2354, "taker_buy_base": 1490169.0, "taker_buy_quote": 219267.73867 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.14769, "high": 0.14772, "low": 0.14565, "close": 0.14581, "volume": 3301297.0, "close_time": 1763560799999, "quote_volume": 483263.92983, "trades": 2822, "taker_buy_base": 1289632.0, "taker_buy_quote": 188720.37133 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.14583, "high": 0.14681, "low": 0.14445, "close": 0.14662, "volume": 8022700.0, "close_time": 1763564399999, "quote_volume": 1168650.16426, "trades": 7358, "taker_buy_base": 3612413.0, "taker_buy_quote": 526833.69743 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1466, "high": 0.14858, "low": 0.14282, "close": 0.14302, "volume": 10679984.0, "close_time": 1763567999999, "quote_volume": 1555545.72281, "trades": 11895, "taker_buy_base": 3992077.0, "taker_buy_quote": 583751.43439 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.14297, "high": 0.1438, "low": 0.14135, "close": 0.14185, "volume": 7626520.0, "close_time": 1763571599999, "quote_volume": 1087368.38296, "trades": 7717, "taker_buy_base": 3637308.0, "taker_buy_quote": 518998.96351 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.14185, "high": 0.14248, "low": 0.13885, "close": 0.13997, "volume": 8261743.0, "close_time": 1763575199999, "quote_volume": 1159824.9009, "trades": 8798, "taker_buy_base": 3344825.0, "taker_buy_quote": 469642.93242 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.13993, "high": 0.14055, "low": 0.13801, "close": 0.13871, "volume": 4567900.0, "close_time": 1763578799999, "quote_volume": 635070.58376, "trades": 4946, "taker_buy_base": 2117243.0, "taker_buy_quote": 294524.37432 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.13867, "high": 0.13973, "low": 0.13809, "close": 0.13899, "volume": 4252001.0, "close_time": 1763582399999, "quote_volume": 589977.31183, "trades": 5158, "taker_buy_base": 2332917.0, "taker_buy_quote": 323913.03435 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.13904, "high": 0.14269, "low": 0.13881, "close": 0.14232, "volume": 10771519.0, "close_time": 1763585999999, "quote_volume": 1515717.14362, "trades": 7886, "taker_buy_base": 5748650.0, "taker_buy_quote": 809576.94382 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1424, "high": 0.1454, "low": 0.14212, "close": 0.14466, "volume": 11169704.0, "close_time": 1763589599999, "quote_volume": 1609020.05507, "trades": 9771, "taker_buy_base": 6084212.0, "taker_buy_quote": 876134.03974 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.14462, "high": 0.14464, "low": 0.14293, "close": 0.14313, "volume": 5901603.0, "close_time": 1763593199999, "quote_volume": 846226.73059, "trades": 3621, "taker_buy_base": 3086280.0, "taker_buy_quote": 442161.57335 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.14315, "high": 0.14491, "low": 0.14313, "close": 0.14478, "volume": 5942549.0, "close_time": 1763596799999, "quote_volume": 856278.91958, "trades": 3495, "taker_buy_base": 2328944.0, "taker_buy_quote": 335703.00893 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.14477, "high": 0.14534, "low": 0.14436, "close": 0.14461, "volume": 2632536.0, "close_time": 1763600399999, "quote_volume": 381280.84039, "trades": 1886, "taker_buy_base": 1454878.0, "taker_buy_quote": 210759.01264 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.14471, "high": 0.14649, "low": 0.14461, "close": 0.14602, "volume": 2729133.0, "close_time": 1763603999999, "quote_volume": 398203.38848, "trades": 2919, "taker_buy_base": 1865742.0, "taker_buy_quote": 272155.1487 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.146, "high": 0.14694, "low": 0.14588, "close": 0.14672, "volume": 2672226.0, "close_time": 1763607599999, "quote_volume": 391431.33274, "trades": 2700, "taker_buy_base": 1545218.0, "taker_buy_quote": 226402.10521 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.14681, "high": 0.14709, "low": 0.14601, "close": 0.14632, "volume": 1534615.0, "close_time": 1763611199999, "quote_volume": 224809.09569, "trades": 1478, "taker_buy_base": 678991.0, "taker_buy_quote": 99510.62102 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.14634, "high": 0.14764, "low": 0.14631, "close": 0.14763, "volume": 2052935.0, "close_time": 1763614799999, "quote_volume": 301352.94087, "trades": 2098, "taker_buy_base": 1087590.0, "taker_buy_quote": 159753.63081 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.14762, "high": 0.14789, "low": 0.14671, "close": 0.14684, "volume": 2423810.0, "close_time": 1763618399999, "quote_volume": 356958.90351, "trades": 2320, "taker_buy_base": 1275140.0, "taker_buy_quote": 187920.27524 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.14685, "high": 0.14727, "low": 0.14576, "close": 0.14641, "volume": 2913712.0, "close_time": 1763621999999, "quote_volume": 426948.57144, "trades": 2155, "taker_buy_base": 1080416.0, "taker_buy_quote": 158468.56267 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.14644, "high": 0.14756, "low": 0.14634, "close": 0.1475, "volume": 1632200.0, "close_time": 1763625599999, "quote_volume": 239838.38555, "trades": 1670, "taker_buy_base": 945008.0, "taker_buy_quote": 138893.63115 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.14751, "high": 0.14759, "low": 0.14655, "close": 0.14695, "volume": 1372767.0, "close_time": 1763629199999, "quote_volume": 201746.21404, "trades": 1508, "taker_buy_base": 698834.0, "taker_buy_quote": 102740.36969 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.14695, "high": 0.147, "low": 0.14573, "close": 0.14615, "volume": 2173208.0, "close_time": 1763632799999, "quote_volume": 317770.78086, "trades": 1763, "taker_buy_base": 926822.0, "taker_buy_quote": 135560.54788 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.14616, "high": 0.14643, "low": 0.145, "close": 0.14606, "volume": 4740033.0, "close_time": 1763636399999, "quote_volume": 689838.76591, "trades": 2559, "taker_buy_base": 3161124.0, "taker_buy_quote": 459947.36308 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.14607, "high": 0.14611, "low": 0.14457, "close": 0.1451, "volume": 2426956.0, "close_time": 1763639999999, "quote_volume": 352348.37716, "trades": 2069, "taker_buy_base": 1210316.0, "taker_buy_quote": 175748.44285 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.14511, "high": 0.14628, "low": 0.14457, "close": 0.1462, "volume": 2996432.0, "close_time": 1763643599999, "quote_volume": 435526.86673, "trades": 2808, "taker_buy_base": 1684673.0, "taker_buy_quote": 245043.09629 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.14616, "high": 0.14714, "low": 0.14479, "close": 0.14493, "volume": 9550757.0, "close_time": 1763647199999, "quote_volume": 1392879.38559, "trades": 8438, "taker_buy_base": 3557161.0, "taker_buy_quote": 519401.46945 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.14489, "high": 0.14625, "low": 0.14348, "close": 0.14541, "volume": 8368540.0, "close_time": 1763650799999, "quote_volume": 1212762.7726, "trades": 7775, "taker_buy_base": 4009288.0, "taker_buy_quote": 581547.14152 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.14537, "high": 0.14539, "low": 0.14233, "close": 0.14254, "volume": 9181572.0, "close_time": 1763654399999, "quote_volume": 1321562.46427, "trades": 6400, "taker_buy_base": 4767123.0, "taker_buy_quote": 686899.92469 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.14245, "high": 0.14269, "low": 0.13692, "close": 0.13761, "volume": 15815183.0, "close_time": 1763657999999, "quote_volume": 2202296.57219, "trades": 16855, "taker_buy_base": 6131426.0, "taker_buy_quote": 853657.00369 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.13759, "high": 0.1382, "low": 0.13535, "close": 0.13619, "volume": 9800021.0, "close_time": 1763661599999, "quote_volume": 1337051.80626, "trades": 10044, "taker_buy_base": 4835672.0, "taker_buy_quote": 659826.86735 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.13617, "high": 0.13732, "low": 0.13504, "close": 0.13526, "volume": 4645879.0, "close_time": 1763665199999, "quote_volume": 632489.27005, "trades": 4936, "taker_buy_base": 2152723.0, "taker_buy_quote": 293372.95945 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.13525, "high": 0.13704, "low": 0.13427, "close": 0.13678, "volume": 5102500.0, "close_time": 1763668799999, "quote_volume": 692299.53612, "trades": 4769, "taker_buy_base": 2773054.0, "taker_buy_quote": 376712.04822 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.13678, "high": 0.13758, "low": 0.13552, "close": 0.13696, "volume": 5340498.0, "close_time": 1763672399999, "quote_volume": 729640.24988, "trades": 4766, "taker_buy_base": 2949295.0, "taker_buy_quote": 403279.62896 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.13696, "high": 0.13916, "low": 0.13693, "close": 0.13747, "volume": 4209367.0, "close_time": 1763675999999, "quote_volume": 581149.43135, "trades": 4645, "taker_buy_base": 2416028.0, "taker_buy_quote": 333572.10422 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.13747, "high": 0.13992, "low": 0.13745, "close": 0.13968, "volume": 4717672.0, "close_time": 1763679599999, "quote_volume": 656820.88973, "trades": 3997, "taker_buy_base": 3195013.0, "taker_buy_quote": 444870.01252 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.13966, "high": 0.13977, "low": 0.13612, "close": 0.13643, "volume": 5692869.0, "close_time": 1763683199999, "quote_volume": 784605.54532, "trades": 3849, "taker_buy_base": 1708831.0, "taker_buy_quote": 235793.33628 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.13642, "high": 0.13798, "low": 0.13639, "close": 0.13752, "volume": 3722748.0, "close_time": 1763686799999, "quote_volume": 511180.10766, "trades": 3558, "taker_buy_base": 2265674.0, "taker_buy_quote": 311261.13279 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.13756, "high": 0.13828, "low": 0.1369, "close": 0.13694, "volume": 3720327.0, "close_time": 1763690399999, "quote_volume": 511941.11365, "trades": 3078, "taker_buy_base": 2041769.0, "taker_buy_quote": 281162.6628 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.13694, "high": 0.13713, "low": 0.13501, "close": 0.13528, "volume": 7672282.0, "close_time": 1763693999999, "quote_volume": 1044177.53441, "trades": 6491, "taker_buy_base": 2497015.0, "taker_buy_quote": 340150.17368 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.13524, "high": 0.13673, "low": 0.1352, "close": 0.13585, "volume": 4205903.0, "close_time": 1763697599999, "quote_volume": 571960.63829, "trades": 4728, "taker_buy_base": 2003053.0, "taker_buy_quote": 272562.86637 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.13585, "high": 0.13621, "low": 0.13455, "close": 0.13597, "volume": 2720386.0, "close_time": 1763701199999, "quote_volume": 368733.30185, "trades": 3348, "taker_buy_base": 1063542.0, "taker_buy_quote": 144191.52956 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.13598, "high": 0.13641, "low": 0.13503, "close": 0.1353, "volume": 1875477.0, "close_time": 1763704799999, "quote_volume": 254790.70708, "trades": 2357, "taker_buy_base": 984822.0, "taker_buy_quote": 133889.7482 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.13535, "high": 0.13586, "low": 0.13438, "close": 0.13514, "volume": 2174678.0, "close_time": 1763708399999, "quote_volume": 293686.02013, "trades": 2682, "taker_buy_base": 976271.0, "taker_buy_quote": 131933.31135 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.13507, "high": 0.13563, "low": 0.12591, "close": 0.13122, "volume": 18718267.0, "close_time": 1763711999999, "quote_volume": 2453433.64068, "trades": 15557, "taker_buy_base": 8681068.0, "taker_buy_quote": 1137749.77934 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.13121, "high": 0.13429, "low": 0.13008, "close": 0.13038, "volume": 13114080.0, "close_time": 1763715599999, "quote_volume": 1726783.84133, "trades": 10877, "taker_buy_base": 7391929.0, "taker_buy_quote": 975337.7666 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.13044, "high": 0.13118, "low": 0.12669, "close": 0.12674, "volume": 5856112.0, "close_time": 1763719199999, "quote_volume": 754285.00662, "trades": 6213, "taker_buy_base": 2698696.0, "taker_buy_quote": 347737.43294 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.12671, "high": 0.12839, "low": 0.1261, "close": 0.12767, "volume": 10727599.0, "close_time": 1763722799999, "quote_volume": 1366255.72773, "trades": 8732, "taker_buy_base": 6140150.0, "taker_buy_quote": 782282.2604 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1276, "high": 0.12897, "low": 0.12522, "close": 0.12555, "volume": 8264539.0, "close_time": 1763726399999, "quote_volume": 1052447.18374, "trades": 8648, "taker_buy_base": 3829608.0, "taker_buy_quote": 488607.96122 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1256, "high": 0.1284, "low": 0.12237, "close": 0.12763, "volume": 19944796.0, "close_time": 1763729999999, "quote_volume": 2505721.57738, "trades": 20222, "taker_buy_base": 11158615.0, "taker_buy_quote": 1405172.96239 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.12763, "high": 0.13002, "low": 0.12747, "close": 0.12919, "volume": 12638936.0, "close_time": 1763733599999, "quote_volume": 1626082.37815, "trades": 11471, "taker_buy_base": 7754197.0, "taker_buy_quote": 998080.92089 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1292, "high": 0.13188, "low": 0.12808, "close": 0.13122, "volume": 14569818.0, "close_time": 1763737199999, "quote_volume": 1898076.45733, "trades": 12458, "taker_buy_base": 6108715.0, "taker_buy_quote": 796052.15257 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.13122, "high": 0.13158, "low": 0.12734, "close": 0.12778, "volume": 15708928.0, "close_time": 1763740799999, "quote_volume": 2031016.11677, "trades": 10520, "taker_buy_base": 7420321.0, "taker_buy_quote": 960585.9274 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.12777, "high": 0.132, "low": 0.12644, "close": 0.132, "volume": 15829582.0, "close_time": 1763744399999, "quote_volume": 2034627.88446, "trades": 14116, "taker_buy_base": 8081573.0, "taker_buy_quote": 1041179.51697 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.13199, "high": 0.134, "low": 0.13164, "close": 0.13258, "volume": 11243143.0, "close_time": 1763747999999, "quote_volume": 1496346.8443, "trades": 11601, "taker_buy_base": 6355652.0, "taker_buy_quote": 846367.63938 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.13262, "high": 0.1341, "low": 0.13003, "close": 0.13333, "volume": 11949566.0, "close_time": 1763751599999, "quote_volume": 1576523.96587, "trades": 9772, "taker_buy_base": 5707769.0, "taker_buy_quote": 753882.00722 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.13331, "high": 0.13368, "low": 0.13113, "close": 0.13146, "volume": 6264993.0, "close_time": 1763755199999, "quote_volume": 829781.95823, "trades": 5773, "taker_buy_base": 2104719.0, "taker_buy_quote": 279250.2835 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.13144, "high": 0.13182, "low": 0.12902, "close": 0.1299, "volume": 11855536.0, "close_time": 1763758799999, "quote_volume": 1541310.37668, "trades": 10727, "taker_buy_base": 4665966.0, "taker_buy_quote": 606784.65349 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1299, "high": 0.13271, "low": 0.12932, "close": 0.1317, "volume": 8290483.0, "close_time": 1763762399999, "quote_volume": 1087484.82437, "trades": 8147, "taker_buy_base": 4545566.0, "taker_buy_quote": 596469.52013 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.13169, "high": 0.13203, "low": 0.12784, "close": 0.12794, "volume": 6994740.0, "close_time": 1763765999999, "quote_volume": 907386.69413, "trades": 5238, "taker_buy_base": 2668788.0, "taker_buy_quote": 346564.41897 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.12796, "high": 0.13135, "low": 0.1276, "close": 0.13073, "volume": 4909084.0, "close_time": 1763769599999, "quote_volume": 636328.79299, "trades": 5086, "taker_buy_base": 3222197.0, "taker_buy_quote": 417916.11248 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.13078, "high": 0.13131, "low": 0.1298, "close": 0.13054, "volume": 4290791.0, "close_time": 1763773199999, "quote_volume": 560341.77709, "trades": 3736, "taker_buy_base": 2285030.0, "taker_buy_quote": 298526.33021 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.13056, "high": 0.13135, "low": 0.13023, "close": 0.13073, "volume": 4208360.0, "close_time": 1763776799999, "quote_volume": 550378.71316, "trades": 3783, "taker_buy_base": 2326758.0, "taker_buy_quote": 304470.16217 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.13072, "high": 0.13124, "low": 0.13011, "close": 0.13063, "volume": 3572684.0, "close_time": 1763780399999, "quote_volume": 466939.26163, "trades": 3215, "taker_buy_base": 1973635.0, "taker_buy_quote": 258072.03233 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.13066, "high": 0.13103, "low": 0.12972, "close": 0.12999, "volume": 3744858.0, "close_time": 1763783999999, "quote_volume": 488143.95053, "trades": 3138, "taker_buy_base": 1584524.0, "taker_buy_quote": 206672.11708 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.12998, "high": 0.13012, "low": 0.12766, "close": 0.12945, "volume": 6716748.0, "close_time": 1763787599999, "quote_volume": 864480.71073, "trades": 7992, "taker_buy_base": 2431968.0, "taker_buy_quote": 313258.57055 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.12945, "high": 0.12974, "low": 0.12754, "close": 0.12819, "volume": 4855224.0, "close_time": 1763791199999, "quote_volume": 623511.16483, "trades": 4196, "taker_buy_base": 1977642.0, "taker_buy_quote": 254234.59126 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.12822, "high": 0.13016, "low": 0.12749, "close": 0.12975, "volume": 4178940.0, "close_time": 1763794799999, "quote_volume": 539152.36313, "trades": 4517, "taker_buy_base": 2378757.0, "taker_buy_quote": 307216.75204 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.12972, "high": 0.13024, "low": 0.12917, "close": 0.12983, "volume": 3063104.0, "close_time": 1763798399999, "quote_volume": 397138.67294, "trades": 2858, "taker_buy_base": 1806135.0, "taker_buy_quote": 234227.25496 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.12977, "high": 0.12997, "low": 0.12729, "close": 0.12745, "volume": 5064689.0, "close_time": 1763801999999, "quote_volume": 649291.20683, "trades": 4631, "taker_buy_base": 1908743.0, "taker_buy_quote": 244517.49772 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.12747, "high": 0.12913, "low": 0.12701, "close": 0.12822, "volume": 6156925.0, "close_time": 1763805599999, "quote_volume": 788502.02117, "trades": 4719, "taker_buy_base": 2841420.0, "taker_buy_quote": 364342.80476 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.12825, "high": 0.12881, "low": 0.12657, "close": 0.12744, "volume": 4197667.0, "close_time": 1763809199999, "quote_volume": 534614.14379, "trades": 3878, "taker_buy_base": 1735679.0, "taker_buy_quote": 221164.37886 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.12744, "high": 0.12934, "low": 0.1271, "close": 0.12833, "volume": 5415053.0, "close_time": 1763812799999, "quote_volume": 695353.90548, "trades": 4121, "taker_buy_base": 3084824.0, "taker_buy_quote": 396344.49603 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.12832, "high": 0.12832, "low": 0.12667, "close": 0.12717, "volume": 3746715.0, "close_time": 1763816399999, "quote_volume": 477339.67052, "trades": 2829, "taker_buy_base": 1530679.0, "taker_buy_quote": 195009.21429 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.12721, "high": 0.12797, "low": 0.12638, "close": 0.12727, "volume": 4071835.0, "close_time": 1763819999999, "quote_volume": 517465.52922, "trades": 3607, "taker_buy_base": 1943384.0, "taker_buy_quote": 247050.32162 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.12733, "high": 0.12951, "low": 0.12727, "close": 0.12923, "volume": 6507623.0, "close_time": 1763823599999, "quote_volume": 837614.77591, "trades": 5878, "taker_buy_base": 3911569.0, "taker_buy_quote": 503501.79868 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.12923, "high": 0.12936, "low": 0.12757, "close": 0.12812, "volume": 4340985.0, "close_time": 1763827199999, "quote_volume": 557501.4532, "trades": 3352, "taker_buy_base": 2244441.0, "taker_buy_quote": 288273.2512 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.12814, "high": 0.1304, "low": 0.12801, "close": 0.13013, "volume": 3845073.0, "close_time": 1763830799999, "quote_volume": 497848.91651, "trades": 3601, "taker_buy_base": 2529710.0, "taker_buy_quote": 327587.64184 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.13017, "high": 0.13053, "low": 0.12936, "close": 0.13024, "volume": 3092715.0, "close_time": 1763834399999, "quote_volume": 402008.17558, "trades": 2281, "taker_buy_base": 1480725.0, "taker_buy_quote": 192519.27559 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.13027, "high": 0.13068, "low": 0.12966, "close": 0.13016, "volume": 2140857.0, "close_time": 1763837999999, "quote_volume": 278575.89827, "trades": 1656, "taker_buy_base": 1087139.0, "taker_buy_quote": 141490.84472 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.13016, "high": 0.13053, "low": 0.12933, "close": 0.1303, "volume": 2691034.0, "close_time": 1763841599999, "quote_volume": 349562.88795, "trades": 2489, "taker_buy_base": 1390877.0, "taker_buy_quote": 180874.6276 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.13032, "high": 0.1309, "low": 0.12957, "close": 0.13018, "volume": 2210628.0, "close_time": 1763845199999, "quote_volume": 288016.13015, "trades": 2108, "taker_buy_base": 1322430.0, "taker_buy_quote": 172428.19767 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.13019, "high": 0.13061, "low": 0.12968, "close": 0.13057, "volume": 1407046.0, "close_time": 1763848799999, "quote_volume": 183126.72234, "trades": 1436, "taker_buy_base": 737537.0, "taker_buy_quote": 96044.13036 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.13055, "high": 0.13334, "low": 0.13011, "close": 0.13243, "volume": 4502268.0, "close_time": 1763852399999, "quote_volume": 592877.42243, "trades": 4025, "taker_buy_base": 2887996.0, "taker_buy_quote": 380026.31261 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.13244, "high": 0.13293, "low": 0.13139, "close": 0.13171, "volume": 2243706.0, "close_time": 1763855999999, "quote_volume": 296065.63286, "trades": 1575, "taker_buy_base": 1110305.0, "taker_buy_quote": 146508.00927 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.13167, "high": 0.13296, "low": 0.13121, "close": 0.13188, "volume": 2861215.0, "close_time": 1763859599999, "quote_volume": 378031.70106, "trades": 2913, "taker_buy_base": 1486950.0, "taker_buy_quote": 196683.62999 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1319, "high": 0.13431, "low": 0.13178, "close": 0.13398, "volume": 3827496.0, "close_time": 1763863199999, "quote_volume": 509698.93241, "trades": 3338, "taker_buy_base": 2339024.0, "taker_buy_quote": 311679.57392 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.13398, "high": 0.13606, "low": 0.13354, "close": 0.13553, "volume": 4988235.0, "close_time": 1763866799999, "quote_volume": 672775.95327, "trades": 5025, "taker_buy_base": 2967174.0, "taker_buy_quote": 400104.7368 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.13557, "high": 0.13594, "low": 0.13468, "close": 0.13543, "volume": 2245637.0, "close_time": 1763870399999, "quote_volume": 303768.11592, "trades": 2402, "taker_buy_base": 1189253.0, "taker_buy_quote": 160915.0549 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.13549, "high": 0.1369, "low": 0.13549, "close": 0.13615, "volume": 4127997.0, "close_time": 1763873999999, "quote_volume": 562008.8372, "trades": 3666, "taker_buy_base": 2210691.0, "taker_buy_quote": 300991.69605 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.13617, "high": 0.13673, "low": 0.13551, "close": 0.13614, "volume": 2050422.0, "close_time": 1763877599999, "quote_volume": 279149.61442, "trades": 2267, "taker_buy_base": 1138241.0, "taker_buy_quote": 154979.39718 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.13613, "high": 0.13655, "low": 0.13489, "close": 0.1352, "volume": 3220979.0, "close_time": 1763881199999, "quote_volume": 436371.18968, "trades": 2241, "taker_buy_base": 1400622.0, "taker_buy_quote": 189664.59385 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.13517, "high": 0.13529, "low": 0.13427, "close": 0.13491, "volume": 2325212.0, "close_time": 1763884799999, "quote_volume": 313241.26377, "trades": 1919, "taker_buy_base": 889551.0, "taker_buy_quote": 119847.67515 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.13492, "high": 0.13584, "low": 0.1349, "close": 0.13574, "volume": 1459838.0, "close_time": 1763888399999, "quote_volume": 197547.72645, "trades": 1475, "taker_buy_base": 909668.0, "taker_buy_quote": 123140.69109 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.13572, "high": 0.13847, "low": 0.13568, "close": 0.13787, "volume": 4808530.0, "close_time": 1763891999999, "quote_volume": 660386.8451, "trades": 5184, "taker_buy_base": 3056240.0, "taker_buy_quote": 419653.6634 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.13785, "high": 0.13936, "low": 0.13674, "close": 0.13919, "volume": 5282867.0, "close_time": 1763895599999, "quote_volume": 730004.40562, "trades": 5809, "taker_buy_base": 3136393.0, "taker_buy_quote": 433413.5038 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.13917, "high": 0.13985, "low": 0.13752, "close": 0.13968, "volume": 5790238.0, "close_time": 1763899199999, "quote_volume": 803113.93645, "trades": 4879, "taker_buy_base": 2903433.0, "taker_buy_quote": 402700.84096 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.13968, "high": 0.1405, "low": 0.13876, "close": 0.14018, "volume": 6438875.0, "close_time": 1763902799999, "quote_volume": 900379.8457, "trades": 5325, "taker_buy_base": 4170346.0, "taker_buy_quote": 583321.89442 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.14021, "high": 0.14358, "low": 0.13929, "close": 0.14317, "volume": 10448605.0, "close_time": 1763906399999, "quote_volume": 1474627.95332, "trades": 8641, "taker_buy_base": 6076561.0, "taker_buy_quote": 858304.78272 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.14325, "high": 0.14399, "low": 0.14149, "close": 0.14273, "volume": 10771329.0, "close_time": 1763909999999, "quote_volume": 1537944.63715, "trades": 8394, "taker_buy_base": 5272225.0, "taker_buy_quote": 752859.18248 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.14279, "high": 0.14738, "low": 0.14247, "close": 0.1461, "volume": 17583126.0, "close_time": 1763913599999, "quote_volume": 2544979.38887, "trades": 15165, "taker_buy_base": 10556905.0, "taker_buy_quote": 1527035.85668 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.14609, "high": 0.14781, "low": 0.14389, "close": 0.14476, "volume": 15905899.0, "close_time": 1763917199999, "quote_volume": 2319037.97023, "trades": 12710, "taker_buy_base": 7298367.0, "taker_buy_quote": 1064613.72496 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1448, "high": 0.1457, "low": 0.14341, "close": 0.14462, "volume": 9311995.0, "close_time": 1763920799999, "quote_volume": 1346568.52031, "trades": 7585, "taker_buy_base": 4634309.0, "taker_buy_quote": 670608.72051 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.14464, "high": 0.15031, "low": 0.1445, "close": 0.1478, "volume": 22858396.0, "close_time": 1763924399999, "quote_volume": 3371694.26946, "trades": 15078, "taker_buy_base": 13832098.0, "taker_buy_quote": 2040705.0085 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.14784, "high": 0.1559, "low": 0.14744, "close": 0.15362, "volume": 35894625.0, "close_time": 1763927999999, "quote_volume": 5432842.79807, "trades": 21129, "taker_buy_base": 18459953.0, "taker_buy_quote": 2795939.27273 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.15359, "high": 0.159, "low": 0.14894, "close": 0.15091, "volume": 31816150.0, "close_time": 1763931599999, "quote_volume": 4802116.3127, "trades": 19189, "taker_buy_base": 17373278.0, "taker_buy_quote": 2622019.71117 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.15092, "high": 0.15211, "low": 0.14915, "close": 0.1516, "volume": 9923023.0, "close_time": 1763935199999, "quote_volume": 1495041.69079, "trades": 7157, "taker_buy_base": 5552281.0, "taker_buy_quote": 837248.69565 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.15155, "high": 0.15175, "low": 0.148, "close": 0.14901, "volume": 10471558.0, "close_time": 1763938799999, "quote_volume": 1566746.4457, "trades": 4962, "taker_buy_base": 3988270.0, "taker_buy_quote": 597674.51221 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.14902, "high": 0.14943, "low": 0.14751, "close": 0.1479, "volume": 7243471.0, "close_time": 1763942399999, "quote_volume": 1073505.43294, "trades": 5589, "taker_buy_base": 2909784.0, "taker_buy_quote": 431391.96787 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.14797, "high": 0.14988, "low": 0.1463, "close": 0.14868, "volume": 13571855.0, "close_time": 1763945999999, "quote_volume": 2011222.65876, "trades": 11332, "taker_buy_base": 6602051.0, "taker_buy_quote": 979157.74193 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.14867, "high": 0.14894, "low": 0.14629, "close": 0.14755, "volume": 6441430.0, "close_time": 1763949599999, "quote_volume": 949685.74637, "trades": 6034, "taker_buy_base": 2731337.0, "taker_buy_quote": 403194.74527 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.14751, "high": 0.15117, "low": 0.14746, "close": 0.15014, "volume": 11151904.0, "close_time": 1763953199999, "quote_volume": 1668332.40665, "trades": 8568, "taker_buy_base": 6712308.0, "taker_buy_quote": 1004093.62816 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.15013, "high": 0.161, "low": 0.14964, "close": 0.15061, "volume": 9955027.0, "close_time": 1763956799999, "quote_volume": 1510813.46058, "trades": 7908, "taker_buy_base": 6580015.0, "taker_buy_quote": 999900.43937 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.15059, "high": 0.15107, "low": 0.14769, "close": 0.14848, "volume": 6445791.0, "close_time": 1763960399999, "quote_volume": 960193.79987, "trades": 5304, "taker_buy_base": 2071020.0, "taker_buy_quote": 308805.23095 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.14846, "high": 0.151, "low": 0.1483, "close": 0.14915, "volume": 4956199.0, "close_time": 1763963999999, "quote_volume": 742729.83435, "trades": 3915, "taker_buy_base": 2191423.0, "taker_buy_quote": 328461.01286 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.14919, "high": 0.14919, "low": 0.14732, "close": 0.14775, "volume": 3748736.0, "close_time": 1763967599999, "quote_volume": 554790.85404, "trades": 3570, "taker_buy_base": 1613057.0, "taker_buy_quote": 238764.98139 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.14764, "high": 0.14764, "low": 0.14565, "close": 0.1466, "volume": 7917011.0, "close_time": 1763971199999, "quote_volume": 1160622.8769, "trades": 5200, "taker_buy_base": 2812177.0, "taker_buy_quote": 412870.49569 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.14653, "high": 0.14739, "low": 0.14623, "close": 0.14677, "volume": 3114643.0, "close_time": 1763974799999, "quote_volume": 456973.9053, "trades": 3058, "taker_buy_base": 1680533.0, "taker_buy_quote": 246709.02101 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.14677, "high": 0.14708, "low": 0.14398, "close": 0.1442, "volume": 7095660.0, "close_time": 1763978399999, "quote_volume": 1029382.16345, "trades": 5813, "taker_buy_base": 2760767.0, "taker_buy_quote": 400411.68302 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.14428, "high": 0.14544, "low": 0.14354, "close": 0.14451, "volume": 5250873.0, "close_time": 1763981999999, "quote_volume": 758001.86441, "trades": 5325, "taker_buy_base": 3092477.0, "taker_buy_quote": 446759.03839 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.14448, "high": 0.14519, "low": 0.14377, "close": 0.14487, "volume": 6314805.0, "close_time": 1763985599999, "quote_volume": 914001.1662, "trades": 5872, "taker_buy_base": 2608880.0, "taker_buy_quote": 377328.18293 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.14474, "high": 0.14477, "low": 0.14299, "close": 0.14369, "volume": 6255857.0, "close_time": 1763989199999, "quote_volume": 898244.09277, "trades": 3969, "taker_buy_base": 3141712.0, "taker_buy_quote": 450755.76934 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.14366, "high": 0.14498, "low": 0.14337, "close": 0.14338, "volume": 4128020.0, "close_time": 1763992799999, "quote_volume": 595712.84363, "trades": 4140, "taker_buy_base": 2265688.0, "taker_buy_quote": 327066.4677 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.14334, "high": 0.14496, "low": 0.14134, "close": 0.14186, "volume": 11945756.0, "close_time": 1763996399999, "quote_volume": 1705875.60432, "trades": 11095, "taker_buy_base": 5451002.0, "taker_buy_quote": 779450.95103 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.14186, "high": 0.14216, "low": 0.14075, "close": 0.14213, "volume": 9661436.0, "close_time": 1763999999999, "quote_volume": 1366332.02922, "trades": 7689, "taker_buy_base": 4411609.0, "taker_buy_quote": 624411.68507 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.14211, "high": 0.14743, "low": 0.14211, "close": 0.14418, "volume": 15530216.0, "close_time": 1764003599999, "quote_volume": 2240945.44921, "trades": 12839, "taker_buy_base": 9259568.0, "taker_buy_quote": 1338257.83988 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.14419, "high": 0.1486, "low": 0.14413, "close": 0.14847, "volume": 12741197.0, "close_time": 1764007199999, "quote_volume": 1871057.76464, "trades": 9963, "taker_buy_base": 7765322.0, "taker_buy_quote": 1141157.12468 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.14847, "high": 0.14942, "low": 0.14749, "close": 0.14849, "volume": 12513634.0, "close_time": 1764010799999, "quote_volume": 1856653.77695, "trades": 10805, "taker_buy_base": 4250449.0, "taker_buy_quote": 630995.78285 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.14842, "high": 0.14913, "low": 0.14748, "close": 0.14783, "volume": 6030835.0, "close_time": 1764014399999, "quote_volume": 894045.39184, "trades": 5541, "taker_buy_base": 2594792.0, "taker_buy_quote": 384821.24537 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.14787, "high": 0.15067, "low": 0.14741, "close": 0.15018, "volume": 8385501.0, "close_time": 1764017999999, "quote_volume": 1252233.04277, "trades": 7536, "taker_buy_base": 5372306.0, "taker_buy_quote": 802503.89707 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.15009, "high": 0.15009, "low": 0.14843, "close": 0.14932, "volume": 4313033.0, "close_time": 1764021599999, "quote_volume": 643873.32656, "trades": 3369, "taker_buy_base": 1996791.0, "taker_buy_quote": 298178.0909 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.14929, "high": 0.15015, "low": 0.14826, "close": 0.14888, "volume": 3442122.0, "close_time": 1764025199999, "quote_volume": 513842.33193, "trades": 2584, "taker_buy_base": 1789824.0, "taker_buy_quote": 267451.18967 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.14883, "high": 0.14994, "low": 0.14806, "close": 0.14851, "volume": 2867506.0, "close_time": 1764028799999, "quote_volume": 427160.9559, "trades": 2325, "taker_buy_base": 1112228.0, "taker_buy_quote": 165850.72524 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.14851, "high": 0.14923, "low": 0.14789, "close": 0.14853, "volume": 2620990.0, "close_time": 1764032399999, "quote_volume": 389444.8567, "trades": 2722, "taker_buy_base": 1368853.0, "taker_buy_quote": 203573.22184 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.14865, "high": 0.1489, "low": 0.14685, "close": 0.147, "volume": 3066403.0, "close_time": 1764035999999, "quote_volume": 453407.38076, "trades": 2767, "taker_buy_base": 1307366.0, "taker_buy_quote": 193405.58997 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.14702, "high": 0.14723, "low": 0.1454, "close": 0.14623, "volume": 6409967.0, "close_time": 1764039599999, "quote_volume": 935994.89976, "trades": 4231, "taker_buy_base": 3715471.0, "taker_buy_quote": 542160.83638 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.14624, "high": 0.14662, "low": 0.14477, "close": 0.14511, "volume": 2396812.0, "close_time": 1764043199999, "quote_volume": 348941.58437, "trades": 2489, "taker_buy_base": 887863.0, "taker_buy_quote": 129419.76003 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.14508, "high": 0.14763, "low": 0.14496, "close": 0.14736, "volume": 3488369.0, "close_time": 1764046799999, "quote_volume": 508692.37008, "trades": 3068, "taker_buy_base": 2124889.0, "taker_buy_quote": 309985.66634 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.14737, "high": 0.14768, "low": 0.14614, "close": 0.14684, "volume": 2259442.0, "close_time": 1764050399999, "quote_volume": 331837.90837, "trades": 1879, "taker_buy_base": 1146375.0, "taker_buy_quote": 168299.2412 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.14683, "high": 0.14686, "low": 0.14493, "close": 0.14536, "volume": 1843395.0, "close_time": 1764053999999, "quote_volume": 268765.26759, "trades": 2008, "taker_buy_base": 685146.0, "taker_buy_quote": 99873.22371 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.14539, "high": 0.14586, "low": 0.14382, "close": 0.14396, "volume": 2812043.0, "close_time": 1764057599999, "quote_volume": 406974.68272, "trades": 2620, "taker_buy_base": 1305230.0, "taker_buy_quote": 189082.51403 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.14399, "high": 0.1444, "low": 0.14289, "close": 0.14297, "volume": 4970300.0, "close_time": 1764061199999, "quote_volume": 714947.72017, "trades": 4243, "taker_buy_base": 2300679.0, "taker_buy_quote": 331096.76042 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.14301, "high": 0.14414, "low": 0.14264, "close": 0.14397, "volume": 2059620.0, "close_time": 1764064799999, "quote_volume": 295193.02254, "trades": 2406, "taker_buy_base": 1270635.0, "taker_buy_quote": 182269.22468 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.14384, "high": 0.14399, "low": 0.14308, "close": 0.14361, "volume": 1637982.0, "close_time": 1764068399999, "quote_volume": 234986.22081, "trades": 1737, "taker_buy_base": 777812.0, "taker_buy_quote": 111635.92598 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1436, "high": 0.14372, "low": 0.14283, "close": 0.14308, "volume": 1653437.0, "close_time": 1764071999999, "quote_volume": 236667.52557, "trades": 1960, "taker_buy_base": 570159.0, "taker_buy_quote": 81661.73808 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1431, "high": 0.1442, "low": 0.14271, "close": 0.14375, "volume": 3484418.0, "close_time": 1764075599999, "quote_volume": 499714.35337, "trades": 3810, "taker_buy_base": 1999693.0, "taker_buy_quote": 286975.92229 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.14378, "high": 0.1444, "low": 0.14191, "close": 0.14221, "volume": 5977805.0, "close_time": 1764079199999, "quote_volume": 856068.39318, "trades": 4703, "taker_buy_base": 2784123.0, "taker_buy_quote": 398903.70864 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.14229, "high": 0.14307, "low": 0.14029, "close": 0.14162, "volume": 8423020.0, "close_time": 1764082799999, "quote_volume": 1193544.29174, "trades": 6919, "taker_buy_base": 3653705.0, "taker_buy_quote": 518115.03911 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.14161, "high": 0.14302, "low": 0.13999, "close": 0.14203, "volume": 8002232.0, "close_time": 1764086399999, "quote_volume": 1131133.43517, "trades": 6197, "taker_buy_base": 4261545.0, "taker_buy_quote": 603091.18946 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.14201, "high": 0.14396, "low": 0.14156, "close": 0.14301, "volume": 3703917.0, "close_time": 1764089999999, "quote_volume": 529066.15683, "trades": 3798, "taker_buy_base": 2200926.0, "taker_buy_quote": 314468.21452 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.14301, "high": 0.145, "low": 0.1423, "close": 0.14402, "volume": 5215753.0, "close_time": 1764093599999, "quote_volume": 750312.6393, "trades": 4714, "taker_buy_base": 3112376.0, "taker_buy_quote": 447769.95881 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.14401, "high": 0.1447, "low": 0.14276, "close": 0.14293, "volume": 2957916.0, "close_time": 1764097199999, "quote_volume": 425325.68912, "trades": 3049, "taker_buy_base": 1199042.0, "taker_buy_quote": 172610.69259 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.14291, "high": 0.1432, "low": 0.14052, "close": 0.14292, "volume": 4461628.0, "close_time": 1764100799999, "quote_volume": 632458.45163, "trades": 5095, "taker_buy_base": 1731779.0, "taker_buy_quote": 245541.26065 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.14292, "high": 0.14514, "low": 0.14284, "close": 0.14461, "volume": 3679759.0, "close_time": 1764104399999, "quote_volume": 530656.13611, "trades": 4614, "taker_buy_base": 2326033.0, "taker_buy_quote": 335469.50154 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.14462, "high": 0.1451, "low": 0.14345, "close": 0.14345, "volume": 2983444.0, "close_time": 1764107999999, "quote_volume": 430571.56358, "trades": 2172, "taker_buy_base": 1392299.0, "taker_buy_quote": 201081.1406 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.14344, "high": 0.14529, "low": 0.14212, "close": 0.1451, "volume": 4270296.0, "close_time": 1764111599999, "quote_volume": 613948.25394, "trades": 4185, "taker_buy_base": 2490743.0, "taker_buy_quote": 358853.86733 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.14509, "high": 0.14647, "low": 0.14452, "close": 0.14495, "volume": 3266643.0, "close_time": 1764115199999, "quote_volume": 475510.93981, "trades": 2938, "taker_buy_base": 1809082.0, "taker_buy_quote": 263426.02673 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.14496, "high": 0.14564, "low": 0.14472, "close": 0.14513, "volume": 2393741.0, "close_time": 1764118799999, "quote_volume": 347522.6711, "trades": 1694, "taker_buy_base": 1442692.0, "taker_buy_quote": 209509.13479 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.14511, "high": 0.14791, "low": 0.14476, "close": 0.14667, "volume": 3282166.0, "close_time": 1764122399999, "quote_volume": 480652.17667, "trades": 3384, "taker_buy_base": 2005324.0, "taker_buy_quote": 293832.85322 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.14673, "high": 0.14718, "low": 0.14582, "close": 0.14584, "volume": 1572052.0, "close_time": 1764125999999, "quote_volume": 230145.05455, "trades": 1224, "taker_buy_base": 843804.0, "taker_buy_quote": 123526.16997 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.14584, "high": 0.14619, "low": 0.14439, "close": 0.14439, "volume": 2109530.0, "close_time": 1764129599999, "quote_volume": 306517.18641, "trades": 1783, "taker_buy_base": 599057.0, "taker_buy_quote": 87075.06963 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.14439, "high": 0.14469, "low": 0.14398, "close": 0.14417, "volume": 1312614.0, "close_time": 1764133199999, "quote_volume": 189466.93182, "trades": 1411, "taker_buy_base": 687283.0, "taker_buy_quote": 99229.77697 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.14415, "high": 0.14515, "low": 0.14407, "close": 0.14423, "volume": 1399211.0, "close_time": 1764136799999, "quote_volume": 202373.3258, "trades": 1360, "taker_buy_base": 798265.0, "taker_buy_quote": 115524.22405 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.14421, "high": 0.14479, "low": 0.144, "close": 0.14466, "volume": 868857.0, "close_time": 1764140399999, "quote_volume": 125395.22613, "trades": 935, "taker_buy_base": 458669.0, "taker_buy_quote": 66209.73448 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.14463, "high": 0.14535, "low": 0.14435, "close": 0.14532, "volume": 886897.0, "close_time": 1764143999999, "quote_volume": 128525.65761, "trades": 1097, "taker_buy_base": 600419.0, "taker_buy_quote": 87035.60414 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.14531, "high": 0.14549, "low": 0.14359, "close": 0.14364, "volume": 1858702.0, "close_time": 1764147599999, "quote_volume": 268476.93023, "trades": 1716, "taker_buy_base": 678176.0, "taker_buy_quote": 98060.71332 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.14364, "high": 0.14387, "low": 0.14287, "close": 0.14307, "volume": 2220712.0, "close_time": 1764151199999, "quote_volume": 318105.92057, "trades": 1959, "taker_buy_base": 1022246.0, "taker_buy_quote": 146389.78297 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1431, "high": 0.14375, "low": 0.14275, "close": 0.14364, "volume": 2875449.0, "close_time": 1764154799999, "quote_volume": 411833.11653, "trades": 2315, "taker_buy_base": 1487109.0, "taker_buy_quote": 213148.51306 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.14364, "high": 0.14364, "low": 0.14264, "close": 0.14281, "volume": 817377.0, "close_time": 1764158399999, "quote_volume": 116944.47971, "trades": 836, "taker_buy_base": 382255.0, "taker_buy_quote": 54719.202 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.14279, "high": 0.14305, "low": 0.14153, "close": 0.14196, "volume": 3247355.0, "close_time": 1764161999999, "quote_volume": 461481.75192, "trades": 2441, "taker_buy_base": 1130915.0, "taker_buy_quote": 160745.5072 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.14204, "high": 0.14376, "low": 0.14182, "close": 0.14341, "volume": 2414290.0, "close_time": 1764165599999, "quote_volume": 345063.74847, "trades": 2310, "taker_buy_base": 1563257.0, "taker_buy_quote": 223318.35401 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.14344, "high": 0.1442, "low": 0.14181, "close": 0.14191, "volume": 5284035.0, "close_time": 1764169199999, "quote_volume": 756620.16189, "trades": 4675, "taker_buy_base": 2534344.0, "taker_buy_quote": 363287.15987 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.14202, "high": 0.1434, "low": 0.1418, "close": 0.14325, "volume": 4322508.0, "close_time": 1764172799999, "quote_volume": 616341.31988, "trades": 4380, "taker_buy_base": 2337982.0, "taker_buy_quote": 333435.57044 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1432, "high": 0.14518, "low": 0.14318, "close": 0.14449, "volume": 4018791.0, "close_time": 1764176399999, "quote_volume": 579998.45269, "trades": 4693, "taker_buy_base": 2490114.0, "taker_buy_quote": 359478.87534 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.14444, "high": 0.14802, "low": 0.14396, "close": 0.14782, "volume": 7094622.0, "close_time": 1764179999999, "quote_volume": 1037865.22675, "trades": 7204, "taker_buy_base": 4279099.0, "taker_buy_quote": 626144.67684 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.14784, "high": 0.15052, "low": 0.14749, "close": 0.14946, "volume": 10627846.0, "close_time": 1764183599999, "quote_volume": 1583682.27939, "trades": 9500, "taker_buy_base": 5862200.0, "taker_buy_quote": 873500.0678 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.14947, "high": 0.14949, "low": 0.14813, "close": 0.14861, "volume": 4307191.0, "close_time": 1764187199999, "quote_volume": 640307.31913, "trades": 4119, "taker_buy_base": 2088488.0, "taker_buy_quote": 310409.09744 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.14858, "high": 0.14873, "low": 0.14731, "close": 0.14803, "volume": 4018278.0, "close_time": 1764190799999, "quote_volume": 594778.92461, "trades": 3314, "taker_buy_base": 1510553.0, "taker_buy_quote": 223734.26482 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.14804, "high": 0.14956, "low": 0.14733, "close": 0.14884, "volume": 3474266.0, "close_time": 1764194399999, "quote_volume": 515978.95716, "trades": 2993, "taker_buy_base": 2420630.0, "taker_buy_quote": 359569.68899 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.14885, "high": 0.1497, "low": 0.14825, "close": 0.14857, "volume": 2054620.0, "close_time": 1764197999999, "quote_volume": 305786.46691, "trades": 1512, "taker_buy_base": 1050527.0, "taker_buy_quote": 156321.40119 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.14849, "high": 0.14881, "low": 0.14773, "close": 0.14789, "volume": 1437970.0, "close_time": 1764201599999, "quote_volume": 213113.69042, "trades": 1522, "taker_buy_base": 701752.0, "taker_buy_quote": 104042.02009 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.14786, "high": 0.14866, "low": 0.14736, "close": 0.14797, "volume": 3985945.0, "close_time": 1764205199999, "quote_volume": 590178.19051, "trades": 3103, "taker_buy_base": 1846354.0, "taker_buy_quote": 273614.43251 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.14797, "high": 0.14873, "low": 0.14743, "close": 0.14806, "volume": 2276607.0, "close_time": 1764208799999, "quote_volume": 337057.06152, "trades": 2132, "taker_buy_base": 1258410.0, "taker_buy_quote": 186353.24731 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.14799, "high": 0.14908, "low": 0.14754, "close": 0.1481, "volume": 2542112.0, "close_time": 1764212399999, "quote_volume": 377282.57154, "trades": 2639, "taker_buy_base": 1452195.0, "taker_buy_quote": 215478.92999 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1481, "high": 0.14852, "low": 0.14658, "close": 0.14695, "volume": 2620980.0, "close_time": 1764215999999, "quote_volume": 386124.84794, "trades": 2092, "taker_buy_base": 1015217.0, "taker_buy_quote": 149610.88416 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.14699, "high": 0.14831, "low": 0.14692, "close": 0.1476, "volume": 1798316.0, "close_time": 1764219599999, "quote_volume": 265731.62571, "trades": 1792, "taker_buy_base": 1027152.0, "taker_buy_quote": 151762.14271 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.14759, "high": 0.14778, "low": 0.14663, "close": 0.14712, "volume": 1631676.0, "close_time": 1764223199999, "quote_volume": 240141.15587, "trades": 1523, "taker_buy_base": 738881.0, "taker_buy_quote": 108779.9463 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.14717, "high": 0.14948, "low": 0.14717, "close": 0.14859, "volume": 3573976.0, "close_time": 1764226799999, "quote_volume": 530919.66276, "trades": 3574, "taker_buy_base": 2300289.0, "taker_buy_quote": 341525.3521 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.14859, "high": 0.14872, "low": 0.14793, "close": 0.14819, "volume": 1665387.0, "close_time": 1764230399999, "quote_volume": 246847.78446, "trades": 1748, "taker_buy_base": 834775.0, "taker_buy_quote": 123793.36099 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1482, "high": 0.14836, "low": 0.14754, "close": 0.14814, "volume": 1650114.0, "close_time": 1764233999999, "quote_volume": 243921.73281, "trades": 1861, "taker_buy_base": 713271.0, "taker_buy_quote": 105456.69779 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.14815, "high": 0.14916, "low": 0.14798, "close": 0.14815, "volume": 1867672.0, "close_time": 1764237599999, "quote_volume": 277273.08426, "trades": 2107, "taker_buy_base": 1254399.0, "taker_buy_quote": 186290.11397 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.14815, "high": 0.14831, "low": 0.14741, "close": 0.14766, "volume": 3078788.0, "close_time": 1764241199999, "quote_volume": 455605.71438, "trades": 3215, "taker_buy_base": 1924786.0, "taker_buy_quote": 284954.67945 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.14763, "high": 0.14764, "low": 0.14586, "close": 0.1459, "volume": 3928168.0, "close_time": 1764244799999, "quote_volume": 576129.89812, "trades": 4114, "taker_buy_base": 1383293.0, "taker_buy_quote": 202977.38677 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.14598, "high": 0.14603, "low": 0.14426, "close": 0.14465, "volume": 3591068.0, "close_time": 1764248399999, "quote_volume": 520790.74838, "trades": 4292, "taker_buy_base": 1351615.0, "taker_buy_quote": 196074.12464 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.14463, "high": 0.14527, "low": 0.1445, "close": 0.14469, "volume": 2009181.0, "close_time": 1764251999999, "quote_volume": 291045.46569, "trades": 1666, "taker_buy_base": 948259.0, "taker_buy_quote": 137442.27658 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.14472, "high": 0.14566, "low": 0.14453, "close": 0.14562, "volume": 2658238.0, "close_time": 1764255599999, "quote_volume": 386005.38668, "trades": 1992, "taker_buy_base": 1448592.0, "taker_buy_quote": 210415.00049 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.14562, "high": 0.1465, "low": 0.14501, "close": 0.14645, "volume": 2349225.0, "close_time": 1764259199999, "quote_volume": 342681.73096, "trades": 2154, "taker_buy_base": 1581148.0, "taker_buy_quote": 230728.76297 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.14647, "high": 0.14745, "low": 0.14585, "close": 0.14659, "volume": 2712944.0, "close_time": 1764262799999, "quote_volume": 398200.63068, "trades": 2355, "taker_buy_base": 1344586.0, "taker_buy_quote": 197457.55885 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.14655, "high": 0.14665, "low": 0.14564, "close": 0.14586, "volume": 1555941.0, "close_time": 1764266399999, "quote_volume": 227221.74135, "trades": 1640, "taker_buy_base": 865470.0, "taker_buy_quote": 126414.08797 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.14585, "high": 0.14762, "low": 0.14565, "close": 0.14734, "volume": 1979818.0, "close_time": 1764269999999, "quote_volume": 290395.36651, "trades": 2106, "taker_buy_base": 1352444.0, "taker_buy_quote": 198454.11374 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.14734, "high": 0.14734, "low": 0.14626, "close": 0.14713, "volume": 1402764.0, "close_time": 1764273599999, "quote_volume": 205937.04921, "trades": 1386, "taker_buy_base": 767905.0, "taker_buy_quote": 112720.07039 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.14715, "high": 0.14806, "low": 0.14715, "close": 0.14791, "volume": 1390080.0, "close_time": 1764277199999, "quote_volume": 205197.4245, "trades": 1863, "taker_buy_base": 835702.0, "taker_buy_quote": 123394.28548 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.14787, "high": 0.14819, "low": 0.14744, "close": 0.1476, "volume": 1057914.0, "close_time": 1764280799999, "quote_volume": 156387.32926, "trades": 1216, "taker_buy_base": 550135.0, "taker_buy_quote": 81337.93213 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.14759, "high": 0.14791, "low": 0.14622, "close": 0.14653, "volume": 5395176.0, "close_time": 1764284399999, "quote_volume": 792934.13222, "trades": 2721, "taker_buy_base": 538542.0, "taker_buy_quote": 79171.60515 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.14651, "high": 0.1475, "low": 0.1464, "close": 0.14706, "volume": 2102923.0, "close_time": 1764287999999, "quote_volume": 309122.92226, "trades": 1836, "taker_buy_base": 1029606.0, "taker_buy_quote": 151412.06523 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.14705, "high": 0.1474, "low": 0.146, "close": 0.14618, "volume": 2082385.0, "close_time": 1764291599999, "quote_volume": 304831.54851, "trades": 1537, "taker_buy_base": 943366.0, "taker_buy_quote": 138123.28301 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.14614, "high": 0.14651, "low": 0.14506, "close": 0.14529, "volume": 6473557.0, "close_time": 1764295199999, "quote_volume": 944625.63364, "trades": 5011, "taker_buy_base": 1195868.0, "taker_buy_quote": 174517.37424 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.14529, "high": 0.14575, "low": 0.145, "close": 0.14521, "volume": 2893994.0, "close_time": 1764298799999, "quote_volume": 420054.59649, "trades": 2835, "taker_buy_base": 1138802.0, "taker_buy_quote": 165352.55408 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.14522, "high": 0.14591, "low": 0.145, "close": 0.14559, "volume": 3559072.0, "close_time": 1764302399999, "quote_volume": 516502.46404, "trades": 2563, "taker_buy_base": 994109.0, "taker_buy_quote": 144378.2179 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.14562, "high": 0.14587, "low": 0.14501, "close": 0.14512, "volume": 1068634.0, "close_time": 1764305999999, "quote_volume": 155256.78618, "trades": 1157, "taker_buy_base": 508351.0, "taker_buy_quote": 73839.76177 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.14507, "high": 0.14636, "low": 0.145, "close": 0.14609, "volume": 2044107.0, "close_time": 1764309599999, "quote_volume": 297238.2136, "trades": 1405, "taker_buy_base": 813719.0, "taker_buy_quote": 118521.35464 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.14606, "high": 0.14612, "low": 0.14514, "close": 0.14568, "volume": 1168922.0, "close_time": 1764313199999, "quote_volume": 170198.23745, "trades": 1193, "taker_buy_base": 616407.0, "taker_buy_quote": 89769.54256 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.14563, "high": 0.14682, "low": 0.14551, "close": 0.14592, "volume": 1432536.0, "close_time": 1764316799999, "quote_volume": 209495.43336, "trades": 1738, "taker_buy_base": 848088.0, "taker_buy_quote": 124016.78969 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.14591, "high": 0.15081, "low": 0.14572, "close": 0.15038, "volume": 5447138.0, "close_time": 1764320399999, "quote_volume": 809747.71731, "trades": 6151, "taker_buy_base": 3218319.0, "taker_buy_quote": 478334.69466 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.15038, "high": 0.15049, "low": 0.1481, "close": 0.14839, "volume": 3294980.0, "close_time": 1764323999999, "quote_volume": 491252.36545, "trades": 2757, "taker_buy_base": 1032156.0, "taker_buy_quote": 153878.873 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.14838, "high": 0.14911, "low": 0.14822, "close": 0.14881, "volume": 1505673.0, "close_time": 1764327599999, "quote_volume": 223855.41065, "trades": 1609, "taker_buy_base": 911833.0, "taker_buy_quote": 135617.34879 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.14884, "high": 0.14884, "low": 0.14635, "close": 0.1467, "volume": 2929880.0, "close_time": 1764331199999, "quote_volume": 431020.18921, "trades": 2801, "taker_buy_base": 1026303.0, "taker_buy_quote": 150941.41497 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1467, "high": 0.14745, "low": 0.14655, "close": 0.14714, "volume": 2160484.0, "close_time": 1764334799999, "quote_volume": 317614.33041, "trades": 2084, "taker_buy_base": 1339820.0, "taker_buy_quote": 197068.54048 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.14713, "high": 0.15014, "low": 0.14676, "close": 0.15011, "volume": 3858564.0, "close_time": 1764338399999, "quote_volume": 573259.32388, "trades": 4001, "taker_buy_base": 2640504.0, "taker_buy_quote": 392608.85188 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1501, "high": 0.15038, "low": 0.14866, "close": 0.14957, "volume": 4794534.0, "close_time": 1764341999999, "quote_volume": 717105.97013, "trades": 4297, "taker_buy_base": 2590512.0, "taker_buy_quote": 387815.52502 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.14959, "high": 0.15058, "low": 0.1489, "close": 0.14993, "volume": 3700188.0, "close_time": 1764345599999, "quote_volume": 554168.65551, "trades": 4688, "taker_buy_base": 1879995.0, "taker_buy_quote": 281718.94302 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.14993, "high": 0.14998, "low": 0.14614, "close": 0.14624, "volume": 5615440.0, "close_time": 1764349199999, "quote_volume": 829990.54077, "trades": 6216, "taker_buy_base": 1798505.0, "taker_buy_quote": 265886.75678 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.14625, "high": 0.14648, "low": 0.14439, "close": 0.14512, "volume": 8642732.0, "close_time": 1764352799999, "quote_volume": 1255645.6437, "trades": 9281, "taker_buy_base": 2154799.0, "taker_buy_quote": 313286.43771 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.14516, "high": 0.14566, "low": 0.14403, "close": 0.14541, "volume": 4364746.0, "close_time": 1764356399999, "quote_volume": 632639.41909, "trades": 4347, "taker_buy_base": 2346339.0, "taker_buy_quote": 340301.82524 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.14541, "high": 0.14708, "low": 0.14534, "close": 0.14671, "volume": 2481516.0, "close_time": 1764359999999, "quote_volume": 362924.7953, "trades": 2267, "taker_buy_base": 1810124.0, "taker_buy_quote": 264718.80797 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.14667, "high": 0.14667, "low": 0.1453, "close": 0.14596, "volume": 1882588.0, "close_time": 1764363599999, "quote_volume": 274433.48877, "trades": 1430, "taker_buy_base": 797071.0, "taker_buy_quote": 116179.29968 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.14594, "high": 0.14625, "low": 0.1452, "close": 0.14521, "volume": 2237543.0, "close_time": 1764367199999, "quote_volume": 326053.47068, "trades": 1951, "taker_buy_base": 1084200.0, "taker_buy_quote": 158063.92173 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.14522, "high": 0.14604, "low": 0.14485, "close": 0.14593, "volume": 2441475.0, "close_time": 1764370799999, "quote_volume": 354871.30241, "trades": 1834, "taker_buy_base": 1329961.0, "taker_buy_quote": 193383.96241 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.14593, "high": 0.14632, "low": 0.14535, "close": 0.14542, "volume": 887054.0, "close_time": 1764374399999, "quote_volume": 129374.30443, "trades": 874, "taker_buy_base": 448957.0, "taker_buy_quote": 65532.36569 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.14543, "high": 0.14575, "low": 0.14511, "close": 0.14549, "volume": 1085605.0, "close_time": 1764377999999, "quote_volume": 157834.46102, "trades": 941, "taker_buy_base": 472862.0, "taker_buy_quote": 68757.97856 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.14545, "high": 0.14631, "low": 0.14504, "close": 0.14528, "volume": 1746588.0, "close_time": 1764381599999, "quote_volume": 254391.48072, "trades": 1360, "taker_buy_base": 841900.0, "taker_buy_quote": 122711.98675 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.14524, "high": 0.14531, "low": 0.14431, "close": 0.14458, "volume": 2242897.0, "close_time": 1764385199999, "quote_volume": 324681.35351, "trades": 1244, "taker_buy_base": 970993.0, "taker_buy_quote": 140583.88972 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.14458, "high": 0.1447, "low": 0.14378, "close": 0.14395, "volume": 1659054.0, "close_time": 1764388799999, "quote_volume": 239194.20887, "trades": 1334, "taker_buy_base": 653549.0, "taker_buy_quote": 94225.94011 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.14394, "high": 0.1448, "low": 0.14384, "close": 0.14466, "volume": 1207843.0, "close_time": 1764392399999, "quote_volume": 174360.70089, "trades": 1134, "taker_buy_base": 768270.0, "taker_buy_quote": 110920.33843 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.14466, "high": 0.14467, "low": 0.14402, "close": 0.14405, "volume": 767163.0, "close_time": 1764395999999, "quote_volume": 110687.3487, "trades": 617, "taker_buy_base": 405127.0, "taker_buy_quote": 58449.07535 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.14406, "high": 0.14437, "low": 0.14259, "close": 0.14339, "volume": 4183168.0, "close_time": 1764399599999, "quote_volume": 599327.31484, "trades": 2985, "taker_buy_base": 1858867.0, "taker_buy_quote": 266336.8419 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.14338, "high": 0.14406, "low": 0.14338, "close": 0.14383, "volume": 1179981.0, "close_time": 1764403199999, "quote_volume": 169604.90065, "trades": 1229, "taker_buy_base": 730059.0, "taker_buy_quote": 104938.77249 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.14381, "high": 0.14406, "low": 0.14348, "close": 0.1437, "volume": 630356.0, "close_time": 1764406799999, "quote_volume": 90642.71724, "trades": 798, "taker_buy_base": 362932.0, "taker_buy_quote": 52182.55082 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1437, "high": 0.1438, "low": 0.14329, "close": 0.14375, "volume": 742049.0, "close_time": 1764410399999, "quote_volume": 106517.96394, "trades": 857, "taker_buy_base": 290972.0, "taker_buy_quote": 41789.42048 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.14373, "high": 0.1446, "low": 0.1434, "close": 0.14439, "volume": 2114390.0, "close_time": 1764413999999, "quote_volume": 304676.93923, "trades": 1844, "taker_buy_base": 1515757.0, "taker_buy_quote": 218462.3844 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.14433, "high": 0.14553, "low": 0.1441, "close": 0.14552, "volume": 2000404.0, "close_time": 1764417599999, "quote_volume": 289982.83062, "trades": 2912, "taker_buy_base": 1363554.0, "taker_buy_quote": 197720.10587 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.14551, "high": 0.14589, "low": 0.14489, "close": 0.14489, "volume": 1195963.0, "close_time": 1764421199999, "quote_volume": 173978.15757, "trades": 1143, "taker_buy_base": 690559.0, "taker_buy_quote": 100514.50747 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.14486, "high": 0.14505, "low": 0.14431, "close": 0.14451, "volume": 1184115.0, "close_time": 1764424799999, "quote_volume": 171238.22604, "trades": 1059, "taker_buy_base": 467786.0, "taker_buy_quote": 67654.87734 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.14451, "high": 0.14451, "low": 0.14391, "close": 0.14396, "volume": 739180.0, "close_time": 1764428399999, "quote_volume": 106544.04212, "trades": 734, "taker_buy_base": 345095.0, "taker_buy_quote": 49749.74597 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.14399, "high": 0.14536, "low": 0.1439, "close": 0.14473, "volume": 2013162.0, "close_time": 1764431999999, "quote_volume": 291307.90468, "trades": 1597, "taker_buy_base": 1199029.0, "taker_buy_quote": 173513.16077 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.14475, "high": 0.14475, "low": 0.14379, "close": 0.14426, "volume": 1275943.0, "close_time": 1764435599999, "quote_volume": 183956.9545, "trades": 1233, "taker_buy_base": 553889.0, "taker_buy_quote": 79881.54062 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.14431, "high": 0.14454, "low": 0.14322, "close": 0.14329, "volume": 2040679.0, "close_time": 1764439199999, "quote_volume": 293247.10997, "trades": 1595, "taker_buy_base": 704971.0, "taker_buy_quote": 101290.65885 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.14328, "high": 0.14359, "low": 0.14249, "close": 0.14324, "volume": 5431387.0, "close_time": 1764442799999, "quote_volume": 775596.43371, "trades": 4024, "taker_buy_base": 1938303.0, "taker_buy_quote": 277076.2536 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.14326, "high": 0.14338, "low": 0.14252, "close": 0.14286, "volume": 1230483.0, "close_time": 1764446399999, "quote_volume": 175781.85185, "trades": 1232, "taker_buy_base": 605578.0, "taker_buy_quote": 86533.184 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.14285, "high": 0.14396, "low": 0.14242, "close": 0.14391, "volume": 2090751.0, "close_time": 1764449999999, "quote_volume": 299584.62476, "trades": 1613, "taker_buy_base": 1503574.0, "taker_buy_quote": 215614.9991 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.14392, "high": 0.14404, "low": 0.14339, "close": 0.1435, "volume": 998110.0, "close_time": 1764453599999, "quote_volume": 143374.52876, "trades": 817, "taker_buy_base": 503870.0, "taker_buy_quote": 72372.65634 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.14349, "high": 0.14363, "low": 0.14315, "close": 0.14322, "volume": 890601.0, "close_time": 1764457199999, "quote_volume": 127671.01588, "trades": 673, "taker_buy_base": 413120.0, "taker_buy_quote": 59223.16751 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1432, "high": 0.14385, "low": 0.14276, "close": 0.14324, "volume": 1254096.0, "close_time": 1764460799999, "quote_volume": 179629.60351, "trades": 848, "taker_buy_base": 587576.0, "taker_buy_quote": 84264.9367 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14322, "high": 0.14391, "low": 0.14315, "close": 0.14347, "volume": 543640.0, "close_time": 1764464399999, "quote_volume": 78053.61597, "trades": 484, "taker_buy_base": 345226.0, "taker_buy_quote": 49580.76457 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.14343, "high": 0.14409, "low": 0.14322, "close": 0.14384, "volume": 787760.0, "close_time": 1764467999999, "quote_volume": 113313.75131, "trades": 711, "taker_buy_base": 490293.0, "taker_buy_quote": 70550.17102 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.14385, "high": 0.14447, "low": 0.1433, "close": 0.14331, "volume": 1430963.0, "close_time": 1764471599999, "quote_volume": 206008.11077, "trades": 1265, "taker_buy_base": 782191.0, "taker_buy_quote": 112685.42395 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.14335, "high": 0.14409, "low": 0.14258, "close": 0.14403, "volume": 2210429.0, "close_time": 1764475199999, "quote_volume": 316742.45459, "trades": 1952, "taker_buy_base": 1267270.0, "taker_buy_quote": 181765.2328 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.14405, "high": 0.14434, "low": 0.14329, "close": 0.14357, "volume": 951488.0, "close_time": 1764478799999, "quote_volume": 136893.67787, "trades": 950, "taker_buy_base": 372447.0, "taker_buy_quote": 53638.74801 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1435, "high": 0.14353, "low": 0.14272, "close": 0.14289, "volume": 1264013.0, "close_time": 1764482399999, "quote_volume": 180784.4258, "trades": 796, "taker_buy_base": 505712.0, "taker_buy_quote": 72346.34365 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.14294, "high": 0.14408, "low": 0.14275, "close": 0.14321, "volume": 1457738.0, "close_time": 1764485999999, "quote_volume": 209278.62292, "trades": 1752, "taker_buy_base": 987331.0, "taker_buy_quote": 141768.29414 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1432, "high": 0.14384, "low": 0.14284, "close": 0.1434, "volume": 1467150.0, "close_time": 1764489599999, "quote_volume": 210203.49969, "trades": 1178, "taker_buy_base": 841686.0, "taker_buy_quote": 120651.52907 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.14329, "high": 0.14403, "low": 0.14261, "close": 0.14282, "volume": 2322441.0, "close_time": 1764493199999, "quote_volume": 332455.02001, "trades": 2151, "taker_buy_base": 1145109.0, "taker_buy_quote": 163903.79751 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.14273, "high": 0.14327, "low": 0.14147, "close": 0.14318, "volume": 8142530.0, "close_time": 1764496799999, "quote_volume": 1159477.6886, "trades": 7073, "taker_buy_base": 2507940.0, "taker_buy_quote": 357231.15546 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.14313, "high": 0.14368, "low": 0.14262, "close": 0.1432, "volume": 1030776.0, "close_time": 1764500399999, "quote_volume": 147717.26295, "trades": 1068, "taker_buy_base": 546211.0, "taker_buy_quote": 78278.34103 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.14321, "high": 0.14359, "low": 0.14268, "close": 0.14284, "volume": 2055329.0, "close_time": 1764503999999, "quote_volume": 294304.9064, "trades": 1366, "taker_buy_base": 1297706.0, "taker_buy_quote": 185960.26846 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.14287, "high": 0.14443, "low": 0.14237, "close": 0.14426, "volume": 2349632.0, "close_time": 1764507599999, "quote_volume": 337144.16918, "trades": 1856, "taker_buy_base": 1273110.0, "taker_buy_quote": 182790.32828 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.14426, "high": 0.14601, "low": 0.14403, "close": 0.14547, "volume": 4007865.0, "close_time": 1764511199999, "quote_volume": 581850.83126, "trades": 3503, "taker_buy_base": 2616431.0, "taker_buy_quote": 379725.3151 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.14555, "high": 0.14566, "low": 0.14397, "close": 0.14456, "volume": 2255435.0, "close_time": 1764514799999, "quote_volume": 326149.33356, "trades": 1399, "taker_buy_base": 920901.0, "taker_buy_quote": 133136.52404 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.14456, "high": 0.14501, "low": 0.14385, "close": 0.14484, "volume": 1944398.0, "close_time": 1764518399999, "quote_volume": 280877.8188, "trades": 1369, "taker_buy_base": 766356.0, "taker_buy_quote": 110831.95638 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.14485, "high": 0.14647, "low": 0.14485, "close": 0.14584, "volume": 3141421.0, "close_time": 1764521999999, "quote_volume": 458071.76298, "trades": 2950, "taker_buy_base": 1793925.0, "taker_buy_quote": 261655.62352 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.14582, "high": 0.14584, "low": 0.14459, "close": 0.14489, "volume": 1819673.0, "close_time": 1764525599999, "quote_volume": 263909.20265, "trades": 1592, "taker_buy_base": 725801.0, "taker_buy_quote": 105237.86688 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.14488, "high": 0.14497, "low": 0.14411, "close": 0.14462, "volume": 1207737.0, "close_time": 1764529199999, "quote_volume": 174455.3513, "trades": 992, "taker_buy_base": 600811.0, "taker_buy_quote": 86798.29187 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.14461, "high": 0.14487, "low": 0.14401, "close": 0.14427, "volume": 1209205.0, "close_time": 1764532799999, "quote_volume": 174580.81654, "trades": 1102, "taker_buy_base": 557503.0, "taker_buy_quote": 80510.57852 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.14427, "high": 0.14473, "low": 0.14397, "close": 0.14448, "volume": 1199086.0, "close_time": 1764536399999, "quote_volume": 173038.61623, "trades": 1064, "taker_buy_base": 528288.0, "taker_buy_quote": 76281.06344 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.14432, "high": 0.14437, "low": 0.1432, "close": 0.14371, "volume": 2058545.0, "close_time": 1764539999999, "quote_volume": 295823.39095, "trades": 1491, "taker_buy_base": 630883.0, "taker_buy_quote": 90711.65064 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.14373, "high": 0.14448, "low": 0.14324, "close": 0.1439, "volume": 1904436.0, "close_time": 1764543599999, "quote_volume": 274025.78642, "trades": 1371, "taker_buy_base": 974596.0, "taker_buy_quote": 140279.88943 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.14392, "high": 0.14393, "low": 0.14103, "close": 0.14139, "volume": 3344471.0, "close_time": 1764547199999, "quote_volume": 476333.41333, "trades": 2623, "taker_buy_base": 1280750.0, "taker_buy_quote": 182179.2547 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1414, "high": 0.14178, "low": 0.13356, "close": 0.13369, "volume": 14537020.0, "close_time": 1764550799999, "quote_volume": 1997455.10285, "trades": 12540, "taker_buy_base": 6798747.0, "taker_buy_quote": 933071.55155 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.13368, "high": 0.13619, "low": 0.13352, "close": 0.13479, "volume": 5101822.0, "close_time": 1764554399999, "quote_volume": 688637.897, "trades": 5724, "taker_buy_base": 2485875.0, "taker_buy_quote": 335534.45609 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.13481, "high": 0.13632, "low": 0.1344, "close": 0.13517, "volume": 4938900.0, "close_time": 1764557999999, "quote_volume": 668846.99622, "trades": 3276, "taker_buy_base": 2557390.0, "taker_buy_quote": 346396.93267 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.13517, "high": 0.13536, "low": 0.13313, "close": 0.13343, "volume": 3657947.0, "close_time": 1764561599999, "quote_volume": 490660.08712, "trades": 2958, "taker_buy_base": 1967293.0, "taker_buy_quote": 263818.28627 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.13344, "high": 0.134, "low": 0.13283, "close": 0.13322, "volume": 2192386.0, "close_time": 1764565199999, "quote_volume": 292379.71302, "trades": 2511, "taker_buy_base": 1077920.0, "taker_buy_quote": 143793.10792 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.13321, "high": 0.1348, "low": 0.13319, "close": 0.13411, "volume": 3052430.0, "close_time": 1764568799999, "quote_volume": 409113.59623, "trades": 3338, "taker_buy_base": 1568869.0, "taker_buy_quote": 210259.26925 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.13411, "high": 0.13462, "low": 0.13355, "close": 0.13398, "volume": 2841013.0, "close_time": 1764572399999, "quote_volume": 381069.29856, "trades": 2706, "taker_buy_base": 1656552.0, "taker_buy_quote": 222294.28489 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.13402, "high": 0.13467, "low": 0.13321, "close": 0.13466, "volume": 2491345.0, "close_time": 1764575999999, "quote_volume": 333210.0688, "trades": 2552, "taker_buy_base": 1496825.0, "taker_buy_quote": 200178.13725 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.13465, "high": 0.13484, "low": 0.13344, "close": 0.13407, "volume": 3217045.0, "close_time": 1764579599999, "quote_volume": 431357.24899, "trades": 2618, "taker_buy_base": 1760840.0, "taker_buy_quote": 236120.74097 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.13408, "high": 0.13454, "low": 0.1335, "close": 0.13358, "volume": 2951141.0, "close_time": 1764583199999, "quote_volume": 395469.62284, "trades": 2584, "taker_buy_base": 1390998.0, "taker_buy_quote": 186470.06164 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.13358, "high": 0.13391, "low": 0.13312, "close": 0.13328, "volume": 1897124.0, "close_time": 1764586799999, "quote_volume": 253253.64138, "trades": 1958, "taker_buy_base": 921471.0, "taker_buy_quote": 122976.49082 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.13329, "high": 0.13336, "low": 0.13192, "close": 0.13214, "volume": 3474888.0, "close_time": 1764590399999, "quote_volume": 460697.63811, "trades": 3379, "taker_buy_base": 1457373.0, "taker_buy_quote": 193206.58289 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.13214, "high": 0.13262, "low": 0.12977, "close": 0.13238, "volume": 6180989.0, "close_time": 1764593999999, "quote_volume": 812553.85554, "trades": 5659, "taker_buy_base": 2504861.0, "taker_buy_quote": 329665.3315 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.13236, "high": 0.13339, "low": 0.13169, "close": 0.13233, "volume": 4154534.0, "close_time": 1764597599999, "quote_volume": 550082.07164, "trades": 3584, "taker_buy_base": 2150115.0, "taker_buy_quote": 284891.25307 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.13235, "high": 0.13446, "low": 0.13227, "close": 0.13289, "volume": 6070782.0, "close_time": 1764601199999, "quote_volume": 809604.57136, "trades": 5024, "taker_buy_base": 3468313.0, "taker_buy_quote": 462493.70489 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1329, "high": 0.13311, "low": 0.13007, "close": 0.13177, "volume": 7842573.0, "close_time": 1764604799999, "quote_volume": 1032393.95643, "trades": 6593, "taker_buy_base": 3402325.0, "taker_buy_quote": 448009.85218 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.13175, "high": 0.13224, "low": 0.13022, "close": 0.13088, "volume": 6234178.0, "close_time": 1764608399999, "quote_volume": 817985.23941, "trades": 4773, "taker_buy_base": 2915347.0, "taker_buy_quote": 382444.29376 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.13091, "high": 0.1318, "low": 0.13048, "close": 0.13086, "volume": 3513218.0, "close_time": 1764611999999, "quote_volume": 461052.97133, "trades": 2934, "taker_buy_base": 1873910.0, "taker_buy_quote": 245972.12331 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.13093, "high": 0.13234, "low": 0.13088, "close": 0.13186, "volume": 4069072.0, "close_time": 1764615599999, "quote_volume": 535698.32493, "trades": 3472, "taker_buy_base": 2335514.0, "taker_buy_quote": 307577.70728 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.13185, "high": 0.13194, "low": 0.13059, "close": 0.13117, "volume": 2648201.0, "close_time": 1764619199999, "quote_volume": 347288.93206, "trades": 2301, "taker_buy_base": 1119223.0, "taker_buy_quote": 146797.902 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.13118, "high": 0.13346, "low": 0.13116, "close": 0.13327, "volume": 5653818.0, "close_time": 1764622799999, "quote_volume": 749824.44179, "trades": 5132, "taker_buy_base": 3471152.0, "taker_buy_quote": 460427.84743 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.13327, "high": 0.13461, "low": 0.13307, "close": 0.13356, "volume": 6363692.0, "close_time": 1764626399999, "quote_volume": 852233.81559, "trades": 4769, "taker_buy_base": 3808022.0, "taker_buy_quote": 510173.00314 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.13356, "high": 0.13433, "low": 0.13315, "close": 0.13356, "volume": 2675832.0, "close_time": 1764629999999, "quote_volume": 358215.52841, "trades": 2155, "taker_buy_base": 1672608.0, "taker_buy_quote": 223954.88504 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.13355, "high": 0.13436, "low": 0.13317, "close": 0.13324, "volume": 1276205.0, "close_time": 1764633599999, "quote_volume": 170600.85179, "trades": 1329, "taker_buy_base": 596694.0, "taker_buy_quote": 79774.15429 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13327, "high": 0.1339, "low": 0.13311, "close": 0.13354, "volume": 1550373.0, "close_time": 1764637199999, "quote_volume": 206917.71792, "trades": 1484, "taker_buy_base": 825066.0, "taker_buy_quote": 110107.74514 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.13353, "high": 0.13504, "low": 0.13284, "close": 0.13295, "volume": 2249277.0, "close_time": 1764640799999, "quote_volume": 300562.23682, "trades": 2187, "taker_buy_base": 941270.0, "taker_buy_quote": 125796.71568 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.13295, "high": 0.13355, "low": 0.13231, "close": 0.13241, "volume": 1820971.0, "close_time": 1764644399999, "quote_volume": 241957.41702, "trades": 1728, "taker_buy_base": 942851.0, "taker_buy_quote": 125321.15649 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.13241, "high": 0.13306, "low": 0.13156, "close": 0.13284, "volume": 1728826.0, "close_time": 1764647999999, "quote_volume": 228644.6685, "trades": 1814, "taker_buy_base": 848487.0, "taker_buy_quote": 112280.23627 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.13286, "high": 0.13322, "low": 0.13236, "close": 0.13245, "volume": 1469139.0, "close_time": 1764651599999, "quote_volume": 194988.68462, "trades": 1376, "taker_buy_base": 750673.0, "taker_buy_quote": 99637.93076 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.13247, "high": 0.13255, "low": 0.13168, "close": 0.13199, "volume": 1515070.0, "close_time": 1764655199999, "quote_volume": 200104.3168, "trades": 1414, "taker_buy_base": 899166.0, "taker_buy_quote": 118759.78058 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.13198, "high": 0.13278, "low": 0.13156, "close": 0.13263, "volume": 1758285.0, "close_time": 1764658799999, "quote_volume": 232325.18348, "trades": 1648, "taker_buy_base": 962908.0, "taker_buy_quote": 127281.47287 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.13262, "high": 0.13265, "low": 0.13162, "close": 0.13188, "volume": 1326260.0, "close_time": 1764662399999, "quote_volume": 175112.69784, "trades": 1471, "taker_buy_base": 860044.0, "taker_buy_quote": 113568.08118 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.13188, "high": 0.13196, "low": 0.13085, "close": 0.13133, "volume": 2515046.0, "close_time": 1764665999999, "quote_volume": 330444.34144, "trades": 1900, "taker_buy_base": 1168887.0, "taker_buy_quote": 153617.18902 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.13134, "high": 0.13226, "low": 0.13129, "close": 0.13179, "volume": 1899370.0, "close_time": 1764669599999, "quote_volume": 250318.23246, "trades": 1684, "taker_buy_base": 1122581.0, "taker_buy_quote": 147950.28715 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.13176, "high": 0.13356, "low": 0.13174, "close": 0.13305, "volume": 3233625.0, "close_time": 1764673199999, "quote_volume": 428779.4845, "trades": 2874, "taker_buy_base": 2105278.0, "taker_buy_quote": 279073.05437 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1331, "high": 0.13455, "low": 0.13309, "close": 0.13424, "volume": 3890366.0, "close_time": 1764676799999, "quote_volume": 520660.84308, "trades": 3461, "taker_buy_base": 2597125.0, "taker_buy_quote": 347690.19043 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.13429, "high": 0.13446, "low": 0.13339, "close": 0.13418, "volume": 2762678.0, "close_time": 1764680399999, "quote_volume": 369810.55628, "trades": 1774, "taker_buy_base": 1391570.0, "taker_buy_quote": 186310.31444 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1342, "high": 0.13576, "low": 0.13414, "close": 0.1355, "volume": 5972597.0, "close_time": 1764683999999, "quote_volume": 807335.17061, "trades": 3939, "taker_buy_base": 3500832.0, "taker_buy_quote": 473198.70674 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.13546, "high": 0.1384, "low": 0.1354, "close": 0.13831, "volume": 13059582.0, "close_time": 1764687599999, "quote_volume": 1787375.6396, "trades": 7759, "taker_buy_base": 8060368.0, "taker_buy_quote": 1103312.4459 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1383, "high": 0.1428, "low": 0.1383, "close": 0.14232, "volume": 23054723.0, "close_time": 1764691199999, "quote_volume": 3243866.14584, "trades": 15168, "taker_buy_base": 13226750.0, "taker_buy_quote": 1860878.35169 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1424, "high": 0.14319, "low": 0.141, "close": 0.14156, "volume": 11537026.0, "close_time": 1764694799999, "quote_volume": 1637845.22475, "trades": 6642, "taker_buy_base": 5502866.0, "taker_buy_quote": 781640.06464 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.14156, "high": 0.14441, "low": 0.14133, "close": 0.14295, "volume": 8974312.0, "close_time": 1764698399999, "quote_volume": 1280465.80087, "trades": 5564, "taker_buy_base": 5191979.0, "taker_buy_quote": 740660.43305 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.14292, "high": 0.14444, "low": 0.14257, "close": 0.14347, "volume": 6361120.0, "close_time": 1764701999999, "quote_volume": 913034.28102, "trades": 3725, "taker_buy_base": 3524397.0, "taker_buy_quote": 506011.34517 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1435, "high": 0.14569, "low": 0.1435, "close": 0.14496, "volume": 7808426.0, "close_time": 1764705599999, "quote_volume": 1128837.31394, "trades": 4831, "taker_buy_base": 4054190.0, "taker_buy_quote": 586203.70172 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.14495, "high": 0.14524, "low": 0.14392, "close": 0.14509, "volume": 5789053.0, "close_time": 1764709199999, "quote_volume": 836842.2971, "trades": 4332, "taker_buy_base": 2700935.0, "taker_buy_quote": 390603.96035 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.14508, "high": 0.14588, "low": 0.14465, "close": 0.14562, "volume": 4004150.0, "close_time": 1764712799999, "quote_volume": 582413.8288, "trades": 3117, "taker_buy_base": 1960826.0, "taker_buy_quote": 285187.5907 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.14562, "high": 0.14673, "low": 0.14505, "close": 0.14612, "volume": 3842450.0, "close_time": 1764716399999, "quote_volume": 560337.68018, "trades": 1828, "taker_buy_base": 1811851.0, "taker_buy_quote": 264150.54824 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.14614, "high": 0.14649, "low": 0.14443, "close": 0.14462, "volume": 3359681.0, "close_time": 1764719999999, "quote_volume": 487593.57456, "trades": 1870, "taker_buy_base": 1598217.0, "taker_buy_quote": 231823.78921 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14472, "high": 0.14505, "low": 0.14318, "close": 0.14416, "volume": 7348062.0, "close_time": 1764723599999, "quote_volume": 1059110.54615, "trades": 4115, "taker_buy_base": 3088392.0, "taker_buy_quote": 445297.01721 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.14411, "high": 0.14494, "low": 0.14385, "close": 0.14457, "volume": 2041365.0, "close_time": 1764727199999, "quote_volume": 294480.70456, "trades": 1923, "taker_buy_base": 1120430.0, "taker_buy_quote": 161650.79735 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.14457, "high": 0.14699, "low": 0.1445, "close": 0.14652, "volume": 4089210.0, "close_time": 1764730799999, "quote_volume": 597128.45764, "trades": 3430, "taker_buy_base": 2502505.0, "taker_buy_quote": 365462.92698 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.14654, "high": 0.14753, "low": 0.14588, "close": 0.14677, "volume": 2844214.0, "close_time": 1764734399999, "quote_volume": 417253.37471, "trades": 2426, "taker_buy_base": 1559993.0, "taker_buy_quote": 228964.56633 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.14676, "high": 0.14849, "low": 0.14616, "close": 0.14837, "volume": 4169428.0, "close_time": 1764737999999, "quote_volume": 613810.83221, "trades": 3113, "taker_buy_base": 2342830.0, "taker_buy_quote": 345200.52448 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.14837, "high": 0.14911, "low": 0.14781, "close": 0.14887, "volume": 7749873.0, "close_time": 1764741599999, "quote_volume": 1152333.42456, "trades": 3232, "taker_buy_base": 2702568.0, "taker_buy_quote": 401938.18924 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.14892, "high": 0.15027, "low": 0.14841, "close": 0.14887, "volume": 4192717.0, "close_time": 1764745199999, "quote_volume": 626194.73149, "trades": 3862, "taker_buy_base": 2195228.0, "taker_buy_quote": 328007.56588 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.14881, "high": 0.14916, "low": 0.14839, "close": 0.14897, "volume": 3229780.0, "close_time": 1764748799999, "quote_volume": 480722.36357, "trades": 2455, "taker_buy_base": 1945998.0, "taker_buy_quote": 289674.60844 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.14891, "high": 0.14912, "low": 0.1485, "close": 0.14888, "volume": 2202838.0, "close_time": 1764752399999, "quote_volume": 327656.9266, "trades": 1494, "taker_buy_base": 1180954.0, "taker_buy_quote": 175663.81589 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.14888, "high": 0.14892, "low": 0.14699, "close": 0.14764, "volume": 5593515.0, "close_time": 1764755999999, "quote_volume": 825104.98105, "trades": 3230, "taker_buy_base": 2919553.0, "taker_buy_quote": 430588.47112 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.14767, "high": 0.1479, "low": 0.14592, "close": 0.14606, "volume": 3634679.0, "close_time": 1764759599999, "quote_volume": 533682.26362, "trades": 2783, "taker_buy_base": 1765632.0, "taker_buy_quote": 259534.20526 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.14609, "high": 0.14645, "low": 0.14565, "close": 0.14623, "volume": 3341602.0, "close_time": 1764763199999, "quote_volume": 487966.63749, "trades": 2143, "taker_buy_base": 2254686.0, "taker_buy_quote": 329260.30282 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.14622, "high": 0.14662, "low": 0.14482, "close": 0.14535, "volume": 3809591.0, "close_time": 1764766799999, "quote_volume": 554325.63612, "trades": 3193, "taker_buy_base": 1758784.0, "taker_buy_quote": 256130.92579 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.14536, "high": 0.14571, "low": 0.14486, "close": 0.14496, "volume": 1803394.0, "close_time": 1764770399999, "quote_volume": 261931.52785, "trades": 1884, "taker_buy_base": 1047875.0, "taker_buy_quote": 152195.00694 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.14494, "high": 0.1468, "low": 0.14254, "close": 0.14457, "volume": 13866902.0, "close_time": 1764773999999, "quote_volume": 2003476.69376, "trades": 11582, "taker_buy_base": 6172564.0, "taker_buy_quote": 893124.11526 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.14457, "high": 0.1456, "low": 0.14396, "close": 0.14514, "volume": 7453330.0, "close_time": 1764777599999, "quote_volume": 1081692.19019, "trades": 4865, "taker_buy_base": 3399328.0, "taker_buy_quote": 493312.74568 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.14513, "high": 0.14599, "low": 0.14402, "close": 0.14488, "volume": 3236060.0, "close_time": 1764781199999, "quote_volume": 469187.31775, "trades": 3356, "taker_buy_base": 1565983.0, "taker_buy_quote": 227262.1872 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1448, "high": 0.14662, "low": 0.14468, "close": 0.14658, "volume": 4155019.0, "close_time": 1764784799999, "quote_volume": 605316.65232, "trades": 2982, "taker_buy_base": 2445698.0, "taker_buy_quote": 356342.41563 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.14654, "high": 0.14714, "low": 0.14534, "close": 0.14581, "volume": 2888070.0, "close_time": 1764788399999, "quote_volume": 422667.85846, "trades": 2411, "taker_buy_base": 1388179.0, "taker_buy_quote": 203318.8275 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.14577, "high": 0.14647, "low": 0.14569, "close": 0.14641, "volume": 1670264.0, "close_time": 1764791999999, "quote_volume": 244027.79612, "trades": 1337, "taker_buy_base": 990676.0, "taker_buy_quote": 144773.29231 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.14641, "high": 0.14718, "low": 0.1458, "close": 0.14634, "volume": 3458182.0, "close_time": 1764795599999, "quote_volume": 505869.94794, "trades": 2229, "taker_buy_base": 1896129.0, "taker_buy_quote": 277445.63596 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.14626, "high": 0.14719, "low": 0.14584, "close": 0.14695, "volume": 2917107.0, "close_time": 1764799199999, "quote_volume": 427049.42161, "trades": 2364, "taker_buy_base": 1780003.0, "taker_buy_quote": 260631.58421 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.14691, "high": 0.14762, "low": 0.14601, "close": 0.14699, "volume": 4981022.0, "close_time": 1764802799999, "quote_volume": 730793.4212, "trades": 3264, "taker_buy_base": 2788787.0, "taker_buy_quote": 409288.46878 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.147, "high": 0.14796, "low": 0.14585, "close": 0.14607, "volume": 6251614.0, "close_time": 1764806399999, "quote_volume": 916328.85878, "trades": 3418, "taker_buy_base": 3895456.0, "taker_buy_quote": 570791.94784 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.14608, "high": 0.14646, "low": 0.1447, "close": 0.1451, "volume": 4254897.0, "close_time": 1764809999999, "quote_volume": 618793.51248, "trades": 3316, "taker_buy_base": 1810408.0, "taker_buy_quote": 263542.7457 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.14511, "high": 0.1466, "low": 0.14437, "close": 0.14446, "volume": 4860430.0, "close_time": 1764813599999, "quote_volume": 706932.20281, "trades": 3189, "taker_buy_base": 2490412.0, "taker_buy_quote": 362288.72498 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.14443, "high": 0.14558, "low": 0.14433, "close": 0.14472, "volume": 2685311.0, "close_time": 1764817199999, "quote_volume": 389169.35384, "trades": 2004, "taker_buy_base": 1546089.0, "taker_buy_quote": 224107.68762 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.14465, "high": 0.14501, "low": 0.1439, "close": 0.14436, "volume": 1668857.0, "close_time": 1764820799999, "quote_volume": 240711.61567, "trades": 1407, "taker_buy_base": 909281.0, "taker_buy_quote": 131161.42741 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.14432, "high": 0.14437, "low": 0.14346, "close": 0.14394, "volume": 1456636.0, "close_time": 1764824399999, "quote_volume": 209511.36333, "trades": 1427, "taker_buy_base": 516333.0, "taker_buy_quote": 74297.59493 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.14397, "high": 0.14445, "low": 0.14348, "close": 0.14376, "volume": 1701114.0, "close_time": 1764827999999, "quote_volume": 244866.17129, "trades": 1118, "taker_buy_base": 1012551.0, "taker_buy_quote": 145824.1511 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.14376, "high": 0.14386, "low": 0.14296, "close": 0.14311, "volume": 2930933.0, "close_time": 1764831599999, "quote_volume": 420078.08144, "trades": 2190, "taker_buy_base": 1207399.0, "taker_buy_quote": 173131.3592 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.14313, "high": 0.14315, "low": 0.14251, "close": 0.14299, "volume": 2710788.0, "close_time": 1764835199999, "quote_volume": 387186.74471, "trades": 1869, "taker_buy_base": 1333758.0, "taker_buy_quote": 190564.97017 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.14296, "high": 0.14341, "low": 0.14211, "close": 0.1423, "volume": 2191572.0, "close_time": 1764838799999, "quote_volume": 312474.63926, "trades": 1552, "taker_buy_base": 1082501.0, "taker_buy_quote": 154448.2681 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1423, "high": 0.14289, "low": 0.14212, "close": 0.14214, "volume": 1766428.0, "close_time": 1764842399999, "quote_volume": 251564.65141, "trades": 1791, "taker_buy_base": 1122313.0, "taker_buy_quote": 159852.24047 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.14214, "high": 0.14229, "low": 0.1416, "close": 0.14185, "volume": 1847715.0, "close_time": 1764845999999, "quote_volume": 262225.18944, "trades": 1903, "taker_buy_base": 854931.0, "taker_buy_quote": 121358.86949 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.14183, "high": 0.1421, "low": 0.14135, "close": 0.14167, "volume": 3222977.0, "close_time": 1764849599999, "quote_volume": 456865.76547, "trades": 2382, "taker_buy_base": 2013005.0, "taker_buy_quote": 285401.60378 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.14164, "high": 0.14186, "low": 0.14119, "close": 0.14148, "volume": 1340664.0, "close_time": 1764853199999, "quote_volume": 189756.39483, "trades": 1530, "taker_buy_base": 719722.0, "taker_buy_quote": 101885.34857 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.14149, "high": 0.14168, "low": 0.13988, "close": 0.13998, "volume": 5233269.0, "close_time": 1764856799999, "quote_volume": 736136.08198, "trades": 3790, "taker_buy_base": 2123479.0, "taker_buy_quote": 298706.39654 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.13999, "high": 0.1406, "low": 0.13891, "close": 0.13908, "volume": 4852870.0, "close_time": 1764860399999, "quote_volume": 678302.97461, "trades": 4449, "taker_buy_base": 2277050.0, "taker_buy_quote": 318702.91798 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.13903, "high": 0.14217, "low": 0.13903, "close": 0.14138, "volume": 5260294.0, "close_time": 1764863999999, "quote_volume": 739281.62985, "trades": 4813, "taker_buy_base": 3296386.0, "taker_buy_quote": 463198.19428 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.14135, "high": 0.14232, "low": 0.1404, "close": 0.14105, "volume": 5845354.0, "close_time": 1764867599999, "quote_volume": 826263.989, "trades": 4658, "taker_buy_base": 2922553.0, "taker_buy_quote": 413670.50733 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.14105, "high": 0.14132, "low": 0.14, "close": 0.14082, "volume": 2529377.0, "close_time": 1764871199999, "quote_volume": 355812.63083, "trades": 2634, "taker_buy_base": 1107213.0, "taker_buy_quote": 155912.53995 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1409, "high": 0.14098, "low": 0.13972, "close": 0.14, "volume": 1484195.0, "close_time": 1764874799999, "quote_volume": 208187.09177, "trades": 1448, "taker_buy_base": 529475.0, "taker_buy_quote": 74294.04772 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.14008, "high": 0.14011, "low": 0.13764, "close": 0.13994, "volume": 6436081.0, "close_time": 1764878399999, "quote_volume": 894014.06295, "trades": 5430, "taker_buy_base": 2801697.0, "taker_buy_quote": 389545.70411 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.13993, "high": 0.14055, "low": 0.13914, "close": 0.14021, "volume": 2963309.0, "close_time": 1764881999999, "quote_volume": 414292.26224, "trades": 2726, "taker_buy_base": 1720851.0, "taker_buy_quote": 240841.87389 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.14018, "high": 0.14045, "low": 0.13909, "close": 0.13916, "volume": 2323286.0, "close_time": 1764885599999, "quote_volume": 324818.416, "trades": 1850, "taker_buy_base": 1053913.0, "taker_buy_quote": 147490.85033 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.13916, "high": 0.13961, "low": 0.13896, "close": 0.13919, "volume": 1205708.0, "close_time": 1764889199999, "quote_volume": 167941.91499, "trades": 1430, "taker_buy_base": 807301.0, "taker_buy_quote": 112473.71157 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.13918, "high": 0.13976, "low": 0.1391, "close": 0.1394, "volume": 1235970.0, "close_time": 1764892799999, "quote_volume": 172387.18864, "trades": 934, "taker_buy_base": 601453.0, "taker_buy_quote": 83911.62227 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.13941, "high": 0.14013, "low": 0.13916, "close": 0.13947, "volume": 2649116.0, "close_time": 1764896399999, "quote_volume": 369554.36182, "trades": 1882, "taker_buy_base": 1282907.0, "taker_buy_quote": 178975.44087 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.13946, "high": 0.13987, "low": 0.13916, "close": 0.13928, "volume": 2212352.0, "close_time": 1764899999999, "quote_volume": 308701.88732, "trades": 1828, "taker_buy_base": 1187064.0, "taker_buy_quote": 165664.1772 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.13926, "high": 0.14003, "low": 0.13908, "close": 0.13955, "volume": 1723967.0, "close_time": 1764903599999, "quote_volume": 240599.76895, "trades": 1361, "taker_buy_base": 1001103.0, "taker_buy_quote": 139760.86935 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.13953, "high": 0.13983, "low": 0.1388, "close": 0.139, "volume": 1811297.0, "close_time": 1764907199999, "quote_volume": 252336.00139, "trades": 1249, "taker_buy_base": 743538.0, "taker_buy_quote": 103607.60109 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.13897, "high": 0.13932, "low": 0.13811, "close": 0.13864, "volume": 3013417.0, "close_time": 1764910799999, "quote_volume": 417553.42009, "trades": 1938, "taker_buy_base": 1342229.0, "taker_buy_quote": 186061.67489 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.13863, "high": 0.13878, "low": 0.13792, "close": 0.13803, "volume": 1361701.0, "close_time": 1764914399999, "quote_volume": 188197.35807, "trades": 999, "taker_buy_base": 443499.0, "taker_buy_quote": 61306.84006 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.13806, "high": 0.13884, "low": 0.13802, "close": 0.13879, "volume": 2783993.0, "close_time": 1764917999999, "quote_volume": 385444.45153, "trades": 1517, "taker_buy_base": 1744150.0, "taker_buy_quote": 241511.93852 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.13876, "high": 0.1395, "low": 0.13869, "close": 0.13942, "volume": 2012735.0, "close_time": 1764921599999, "quote_volume": 280200.53466, "trades": 1467, "taker_buy_base": 1381858.0, "taker_buy_quote": 192339.86396 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.13941, "high": 0.13941, "low": 0.13787, "close": 0.13823, "volume": 2368203.0, "close_time": 1764925199999, "quote_volume": 327957.07659, "trades": 1639, "taker_buy_base": 903782.0, "taker_buy_quote": 125124.21386 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.13821, "high": 0.13821, "low": 0.13648, "close": 0.1368, "volume": 4378778.0, "close_time": 1764928799999, "quote_volume": 600608.00301, "trades": 3149, "taker_buy_base": 1579093.0, "taker_buy_quote": 216523.38558 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.13671, "high": 0.13741, "low": 0.13671, "close": 0.1368, "volume": 2288154.0, "close_time": 1764932399999, "quote_volume": 313624.32076, "trades": 1756, "taker_buy_base": 1305233.0, "taker_buy_quote": 178938.20214 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.13679, "high": 0.13698, "low": 0.13563, "close": 0.13634, "volume": 3087670.0, "close_time": 1764935999999, "quote_volume": 420884.9263, "trades": 2454, "taker_buy_base": 1399004.0, "taker_buy_quote": 190867.66491 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.13632, "high": 0.13662, "low": 0.13592, "close": 0.13611, "volume": 2340354.0, "close_time": 1764939599999, "quote_volume": 318857.93148, "trades": 1739, "taker_buy_base": 997031.0, "taker_buy_quote": 135895.36131 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.13612, "high": 0.13686, "low": 0.13534, "close": 0.13571, "volume": 4120642.0, "close_time": 1764943199999, "quote_volume": 560650.40534, "trades": 3378, "taker_buy_base": 1746003.0, "taker_buy_quote": 237738.10118 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.13569, "high": 0.13614, "low": 0.13501, "close": 0.13573, "volume": 3917204.0, "close_time": 1764946799999, "quote_volume": 531104.45104, "trades": 2873, "taker_buy_base": 1703720.0, "taker_buy_quote": 231219.45631 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.13574, "high": 0.13833, "low": 0.13573, "close": 0.13677, "volume": 9102362.0, "close_time": 1764950399999, "quote_volume": 1250297.47138, "trades": 6850, "taker_buy_base": 4947902.0, "taker_buy_quote": 679589.63033 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.13679, "high": 0.13686, "low": 0.13304, "close": 0.13412, "volume": 13293581.0, "close_time": 1764953999999, "quote_volume": 1791781.19818, "trades": 10351, "taker_buy_base": 5040414.0, "taker_buy_quote": 679328.91268 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.13411, "high": 0.13506, "low": 0.1332, "close": 0.13455, "volume": 6375680.0, "close_time": 1764957599999, "quote_volume": 855367.10276, "trades": 5297, "taker_buy_base": 3494842.0, "taker_buy_quote": 469184.92506 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.13453, "high": 0.13551, "low": 0.13341, "close": 0.13341, "volume": 3593229.0, "close_time": 1764961199999, "quote_volume": 483039.89314, "trades": 2860, "taker_buy_base": 2063951.0, "taker_buy_quote": 277549.65674 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.13341, "high": 0.13465, "low": 0.13273, "close": 0.13413, "volume": 3954044.0, "close_time": 1764964799999, "quote_volume": 528502.29911, "trades": 2639, "taker_buy_base": 2062851.0, "taker_buy_quote": 275775.41803 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.13419, "high": 0.13456, "low": 0.13372, "close": 0.13403, "volume": 1461933.0, "close_time": 1764968399999, "quote_volume": 196011.76702, "trades": 1415, "taker_buy_base": 595990.0, "taker_buy_quote": 79936.16179 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.13405, "high": 0.13462, "low": 0.13361, "close": 0.13403, "volume": 1726244.0, "close_time": 1764971999999, "quote_volume": 231776.84081, "trades": 1341, "taker_buy_base": 853636.0, "taker_buy_quote": 114646.61759 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.13404, "high": 0.13459, "low": 0.13329, "close": 0.13417, "volume": 1413944.0, "close_time": 1764975599999, "quote_volume": 189440.94679, "trades": 1199, "taker_buy_base": 811947.0, "taker_buy_quote": 108850.30184 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.13419, "high": 0.13428, "low": 0.13352, "close": 0.13394, "volume": 944851.0, "close_time": 1764979199999, "quote_volume": 126583.43428, "trades": 815, "taker_buy_base": 517155.0, "taker_buy_quote": 69290.69528 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13396, "high": 0.13423, "low": 0.13347, "close": 0.13401, "volume": 1023311.0, "close_time": 1764982799999, "quote_volume": 137016.29048, "trades": 794, "taker_buy_base": 479025.0, "taker_buy_quote": 64147.41438 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.134, "high": 0.13402, "low": 0.13306, "close": 0.13318, "volume": 1335813.0, "close_time": 1764986399999, "quote_volume": 178399.98581, "trades": 992, "taker_buy_base": 510218.0, "taker_buy_quote": 68125.93234 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.13317, "high": 0.13372, "low": 0.1328, "close": 0.1337, "volume": 1497484.0, "close_time": 1764989999999, "quote_volume": 199315.5894, "trades": 1055, "taker_buy_base": 936700.0, "taker_buy_quote": 124691.94925 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.13371, "high": 0.13461, "low": 0.13369, "close": 0.13395, "volume": 1351546.0, "close_time": 1764993599999, "quote_volume": 181197.08071, "trades": 988, "taker_buy_base": 677191.0, "taker_buy_quote": 90807.5611 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.13398, "high": 0.13416, "low": 0.13334, "close": 0.13356, "volume": 1116127.0, "close_time": 1764997199999, "quote_volume": 149051.24621, "trades": 877, "taker_buy_base": 443283.0, "taker_buy_quote": 59206.67159 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.13356, "high": 0.13371, "low": 0.13311, "close": 0.13341, "volume": 902277.0, "close_time": 1765000799999, "quote_volume": 120339.21298, "trades": 756, "taker_buy_base": 513787.0, "taker_buy_quote": 68529.62616 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.13342, "high": 0.13385, "low": 0.13333, "close": 0.13344, "volume": 716023.0, "close_time": 1765004399999, "quote_volume": 95640.69093, "trades": 782, "taker_buy_base": 342694.0, "taker_buy_quote": 45787.18346 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.13348, "high": 0.13374, "low": 0.13301, "close": 0.13345, "volume": 1173037.0, "close_time": 1765007999999, "quote_volume": 156446.08798, "trades": 1205, "taker_buy_base": 517525.0, "taker_buy_quote": 69045.56347 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.13348, "high": 0.13348, "low": 0.13261, "close": 0.13268, "volume": 1154432.0, "close_time": 1765011599999, "quote_volume": 153474.47191, "trades": 1106, "taker_buy_base": 315638.0, "taker_buy_quote": 41966.31799 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.13267, "high": 0.13374, "low": 0.13267, "close": 0.13346, "volume": 1909342.0, "close_time": 1765015199999, "quote_volume": 254258.55501, "trades": 1596, "taker_buy_base": 1059150.0, "taker_buy_quote": 141104.86624 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.13346, "high": 0.13353, "low": 0.13284, "close": 0.13294, "volume": 1081735.0, "close_time": 1765018799999, "quote_volume": 144030.08515, "trades": 1289, "taker_buy_base": 388792.0, "taker_buy_quote": 51751.64986 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.13294, "high": 0.13339, "low": 0.13278, "close": 0.13319, "volume": 916570.0, "close_time": 1765022399999, "quote_volume": 122095.35129, "trades": 1352, "taker_buy_base": 469287.0, "taker_buy_quote": 62521.90577 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.13315, "high": 0.13315, "low": 0.13257, "close": 0.13259, "volume": 1383436.0, "close_time": 1765025999999, "quote_volume": 183712.7172, "trades": 1569, "taker_buy_base": 691332.0, "taker_buy_quote": 91834.82362 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.13259, "high": 0.13318, "low": 0.1325, "close": 0.13288, "volume": 1721382.0, "close_time": 1765029599999, "quote_volume": 228561.08722, "trades": 1577, "taker_buy_base": 760779.0, "taker_buy_quote": 101035.37502 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.13287, "high": 0.13448, "low": 0.13273, "close": 0.1343, "volume": 4072728.0, "close_time": 1765033199999, "quote_volume": 544732.36629, "trades": 3330, "taker_buy_base": 2420317.0, "taker_buy_quote": 323828.65096 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.13429, "high": 0.13437, "low": 0.13277, "close": 0.13293, "volume": 3258280.0, "close_time": 1765036799999, "quote_volume": 434287.43645, "trades": 2277, "taker_buy_base": 1056828.0, "taker_buy_quote": 140826.69911 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1329, "high": 0.13406, "low": 0.13288, "close": 0.13326, "volume": 2091761.0, "close_time": 1765040399999, "quote_volume": 279250.78838, "trades": 1725, "taker_buy_base": 1156611.0, "taker_buy_quote": 154428.24001 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.13329, "high": 0.13382, "low": 0.13291, "close": 0.13356, "volume": 1865162.0, "close_time": 1765043999999, "quote_volume": 248690.6051, "trades": 1357, "taker_buy_base": 996327.0, "taker_buy_quote": 132872.78718 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.13356, "high": 0.13407, "low": 0.13325, "close": 0.13376, "volume": 1414214.0, "close_time": 1765047599999, "quote_volume": 189181.92075, "trades": 1015, "taker_buy_base": 911456.0, "taker_buy_quote": 121941.88228 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.13373, "high": 0.13384, "low": 0.13282, "close": 0.13329, "volume": 2975882.0, "close_time": 1765051199999, "quote_volume": 396444.88473, "trades": 2029, "taker_buy_base": 1195472.0, "taker_buy_quote": 159194.35406 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1333, "high": 0.13371, "low": 0.13324, "close": 0.13362, "volume": 1695326.0, "close_time": 1765054799999, "quote_volume": 226331.59246, "trades": 1267, "taker_buy_base": 726648.0, "taker_buy_quote": 97018.64249 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1336, "high": 0.13446, "low": 0.13351, "close": 0.13383, "volume": 2765776.0, "close_time": 1765058399999, "quote_volume": 370379.53583, "trades": 2092, "taker_buy_base": 1579695.0, "taker_buy_quote": 211585.43049 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.13382, "high": 0.13419, "low": 0.13331, "close": 0.13353, "volume": 2054661.0, "close_time": 1765061999999, "quote_volume": 274704.14277, "trades": 1035, "taker_buy_base": 1072238.0, "taker_buy_quote": 143390.86707 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.13353, "high": 0.13408, "low": 0.13308, "close": 0.13404, "volume": 2146783.0, "close_time": 1765065599999, "quote_volume": 286706.68209, "trades": 1470, "taker_buy_base": 1224132.0, "taker_buy_quote": 163546.90167 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.13405, "high": 0.13505, "low": 0.13391, "close": 0.13492, "volume": 3232855.0, "close_time": 1765069199999, "quote_volume": 434750.56958, "trades": 2961, "taker_buy_base": 2187204.0, "taker_buy_quote": 294158.79396 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.13492, "high": 0.13492, "low": 0.134, "close": 0.134, "volume": 1431325.0, "close_time": 1765072799999, "quote_volume": 192517.75092, "trades": 1340, "taker_buy_base": 699830.0, "taker_buy_quote": 94150.66708 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.13399, "high": 0.13477, "low": 0.13388, "close": 0.13469, "volume": 1385988.0, "close_time": 1765076399999, "quote_volume": 185948.37883, "trades": 1089, "taker_buy_base": 647998.0, "taker_buy_quote": 86980.94228 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.13469, "high": 0.13548, "low": 0.13462, "close": 0.13544, "volume": 1659165.0, "close_time": 1765079999999, "quote_volume": 223970.39122, "trades": 1271, "taker_buy_base": 1109438.0, "taker_buy_quote": 149766.74079 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.13545, "high": 0.13597, "low": 0.13504, "close": 0.1351, "volume": 2204579.0, "close_time": 1765083599999, "quote_volume": 298840.46457, "trades": 2090, "taker_buy_base": 1287227.0, "taker_buy_quote": 174536.47344 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.13511, "high": 0.13537, "low": 0.13449, "close": 0.13492, "volume": 1738668.0, "close_time": 1765087199999, "quote_volume": 234473.47562, "trades": 1088, "taker_buy_base": 708022.0, "taker_buy_quote": 95486.71024 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.13491, "high": 0.1358, "low": 0.13478, "close": 0.13574, "volume": 2258140.0, "close_time": 1765090799999, "quote_volume": 305957.61657, "trades": 1788, "taker_buy_base": 1444694.0, "taker_buy_quote": 195738.34048 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.13574, "high": 0.13602, "low": 0.13428, "close": 0.13458, "volume": 2654455.0, "close_time": 1765094399999, "quote_volume": 358166.47035, "trades": 1816, "taker_buy_base": 935669.0, "taker_buy_quote": 126352.86455 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.13457, "high": 0.13486, "low": 0.13409, "close": 0.13423, "volume": 2014406.0, "close_time": 1765097999999, "quote_volume": 270922.00525, "trades": 1426, "taker_buy_base": 964363.0, "taker_buy_quote": 129746.81537 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.13424, "high": 0.13452, "low": 0.13296, "close": 0.13305, "volume": 3176099.0, "close_time": 1765101599999, "quote_volume": 424189.1144, "trades": 2304, "taker_buy_base": 1187040.0, "taker_buy_quote": 158538.72499 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.13309, "high": 0.13344, "low": 0.13271, "close": 0.13303, "volume": 1953963.0, "close_time": 1765105199999, "quote_volume": 259978.96922, "trades": 1393, "taker_buy_base": 916812.0, "taker_buy_quote": 122014.89949 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.13304, "high": 0.13382, "low": 0.13301, "close": 0.13346, "volume": 1163030.0, "close_time": 1765108799999, "quote_volume": 155206.45671, "trades": 1039, "taker_buy_base": 669054.0, "taker_buy_quote": 89290.89139 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.13347, "high": 0.13479, "low": 0.13333, "close": 0.13465, "volume": 3179459.0, "close_time": 1765112399999, "quote_volume": 426410.89919, "trades": 2596, "taker_buy_base": 2275541.0, "taker_buy_quote": 305388.29518 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.13465, "high": 0.13478, "low": 0.13254, "close": 0.13292, "volume": 4048023.0, "close_time": 1765115999999, "quote_volume": 539460.80222, "trades": 2668, "taker_buy_base": 1749452.0, "taker_buy_quote": 233042.79941 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.13294, "high": 0.13301, "low": 0.12774, "close": 0.1284, "volume": 14099227.0, "close_time": 1765119599999, "quote_volume": 1830748.78364, "trades": 10394, "taker_buy_base": 5822724.0, "taker_buy_quote": 754714.98558 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.12833, "high": 0.13274, "low": 0.12826, "close": 0.13228, "volume": 7850209.0, "close_time": 1765123199999, "quote_volume": 1027173.99915, "trades": 5546, "taker_buy_base": 4649169.0, "taker_buy_quote": 608412.69183 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.13225, "high": 0.13237, "low": 0.13087, "close": 0.13201, "volume": 5316618.0, "close_time": 1765126799999, "quote_volume": 699770.19673, "trades": 3933, "taker_buy_base": 2460011.0, "taker_buy_quote": 323877.54171 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.13202, "high": 0.13533, "low": 0.13139, "close": 0.13486, "volume": 9926436.0, "close_time": 1765130399999, "quote_volume": 1327733.10361, "trades": 8426, "taker_buy_base": 6530983.0, "taker_buy_quote": 873734.45965 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.13486, "high": 0.13601, "low": 0.13486, "close": 0.13523, "volume": 4559385.0, "close_time": 1765133999999, "quote_volume": 617991.96351, "trades": 3146, "taker_buy_base": 2964691.0, "taker_buy_quote": 401943.54483 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.13525, "high": 0.1358, "low": 0.13483, "close": 0.13568, "volume": 1841892.0, "close_time": 1765137599999, "quote_volume": 249133.18685, "trades": 1275, "taker_buy_base": 933591.0, "taker_buy_quote": 126333.47627 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.13582, "high": 0.13586, "low": 0.13484, "close": 0.13532, "volume": 1825872.0, "close_time": 1765141199999, "quote_volume": 246928.24947, "trades": 1372, "taker_buy_base": 944521.0, "taker_buy_quote": 127731.37918 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.13524, "high": 0.13524, "low": 0.13168, "close": 0.13247, "volume": 7908683.0, "close_time": 1765144799999, "quote_volume": 1054755.21327, "trades": 6580, "taker_buy_base": 2116890.0, "taker_buy_quote": 282170.27614 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.13241, "high": 0.13241, "low": 0.12988, "close": 0.13094, "volume": 8084895.0, "close_time": 1765148399999, "quote_volume": 1060935.53484, "trades": 6533, "taker_buy_base": 3123439.0, "taker_buy_quote": 410005.45308 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.13089, "high": 0.13124, "low": 0.13044, "close": 0.13109, "volume": 2910622.0, "close_time": 1765151999999, "quote_volume": 381060.93906, "trades": 1661, "taker_buy_base": 1733460.0, "taker_buy_quote": 227012.34318 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13103, "high": 0.13212, "low": 0.13056, "close": 0.13115, "volume": 3026263.0, "close_time": 1765155599999, "quote_volume": 397213.22583, "trades": 2159, "taker_buy_base": 1497752.0, "taker_buy_quote": 196729.23001 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.13112, "high": 0.13435, "low": 0.13108, "close": 0.13281, "volume": 5093437.0, "close_time": 1765159199999, "quote_volume": 678032.02761, "trades": 4440, "taker_buy_base": 3336306.0, "taker_buy_quote": 443919.70373 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1328, "high": 0.13384, "low": 0.13263, "close": 0.13372, "volume": 1597916.0, "close_time": 1765162799999, "quote_volume": 212896.06336, "trades": 1342, "taker_buy_base": 1125610.0, "taker_buy_quote": 150020.11116 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.13378, "high": 0.13402, "low": 0.13331, "close": 0.13382, "volume": 1687975.0, "close_time": 1765166399999, "quote_volume": 225712.41367, "trades": 1355, "taker_buy_base": 1115306.0, "taker_buy_quote": 149196.89615 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.13384, "high": 0.13489, "low": 0.1337, "close": 0.13441, "volume": 1796896.0, "close_time": 1765169999999, "quote_volume": 241409.06845, "trades": 1942, "taker_buy_base": 1061249.0, "taker_buy_quote": 142615.49483 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1344, "high": 0.13512, "low": 0.13405, "close": 0.13482, "volume": 1360753.0, "close_time": 1765173599999, "quote_volume": 183250.77171, "trades": 1567, "taker_buy_base": 951695.0, "taker_buy_quote": 128232.11927 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.13485, "high": 0.13538, "low": 0.13466, "close": 0.13506, "volume": 1526964.0, "close_time": 1765177199999, "quote_volume": 206180.54652, "trades": 1450, "taker_buy_base": 922038.0, "taker_buy_quote": 124526.90829 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.13508, "high": 0.1356, "low": 0.13482, "close": 0.13493, "volume": 2227351.0, "close_time": 1765180799999, "quote_volume": 301172.83073, "trades": 1742, "taker_buy_base": 1168772.0, "taker_buy_quote": 158070.61128 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.13492, "high": 0.13558, "low": 0.13456, "close": 0.13537, "volume": 1605578.0, "close_time": 1765184399999, "quote_volume": 216881.66875, "trades": 1324, "taker_buy_base": 915583.0, "taker_buy_quote": 123749.5982 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.13536, "high": 0.13736, "low": 0.13534, "close": 0.13631, "volume": 5392257.0, "close_time": 1765187999999, "quote_volume": 736056.40378, "trades": 4271, "taker_buy_base": 3041517.0, "taker_buy_quote": 415079.79653 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.13633, "high": 0.13653, "low": 0.1355, "close": 0.13574, "volume": 2309373.0, "close_time": 1765191599999, "quote_volume": 313791.23699, "trades": 1620, "taker_buy_base": 944597.0, "taker_buy_quote": 128432.89949 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.13575, "high": 0.13586, "low": 0.13497, "close": 0.13527, "volume": 2543340.0, "close_time": 1765195199999, "quote_volume": 344324.47874, "trades": 1780, "taker_buy_base": 1108164.0, "taker_buy_quote": 150088.88198 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.13527, "high": 0.13534, "low": 0.13461, "close": 0.13523, "volume": 2646687.0, "close_time": 1765198799999, "quote_volume": 357206.97449, "trades": 1793, "taker_buy_base": 1195994.0, "taker_buy_quote": 161465.88508 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.13524, "high": 0.13605, "low": 0.1349, "close": 0.13527, "volume": 3448075.0, "close_time": 1765202399999, "quote_volume": 467018.10717, "trades": 2216, "taker_buy_base": 1795159.0, "taker_buy_quote": 243263.6304 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.13531, "high": 0.13671, "low": 0.13477, "close": 0.13537, "volume": 6852249.0, "close_time": 1765205999999, "quote_volume": 930370.8363, "trades": 5703, "taker_buy_base": 3335889.0, "taker_buy_quote": 453270.89645 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.13538, "high": 0.13596, "low": 0.13392, "close": 0.13479, "volume": 7964070.0, "close_time": 1765209599999, "quote_volume": 1073006.80594, "trades": 5882, "taker_buy_base": 3237535.0, "taker_buy_quote": 436436.6647 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.13482, "high": 0.1362, "low": 0.13417, "close": 0.1352, "volume": 4603916.0, "close_time": 1765213199999, "quote_volume": 622981.08068, "trades": 4287, "taker_buy_base": 2414739.0, "taker_buy_quote": 327104.76784 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1352, "high": 0.13596, "low": 0.13446, "close": 0.13549, "volume": 3125562.0, "close_time": 1765216799999, "quote_volume": 422729.51966, "trades": 2686, "taker_buy_base": 1673157.0, "taker_buy_quote": 226482.30667 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1355, "high": 0.13653, "low": 0.13409, "close": 0.1346, "volume": 4426520.0, "close_time": 1765220399999, "quote_volume": 599502.88416, "trades": 3857, "taker_buy_base": 1767739.0, "taker_buy_quote": 239984.42831 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.13459, "high": 0.13536, "low": 0.13453, "close": 0.13466, "volume": 2324222.0, "close_time": 1765223999999, "quote_volume": 313638.1982, "trades": 1612, "taker_buy_base": 1283436.0, "taker_buy_quote": 173256.97963 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.13467, "high": 0.13583, "low": 0.13463, "close": 0.13541, "volume": 2360744.0, "close_time": 1765227599999, "quote_volume": 318980.10057, "trades": 1774, "taker_buy_base": 1630426.0, "taker_buy_quote": 220432.7168 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.13548, "high": 0.13598, "low": 0.13499, "close": 0.13589, "volume": 1761039.0, "close_time": 1765231199999, "quote_volume": 238713.55395, "trades": 1516, "taker_buy_base": 1067631.0, "taker_buy_quote": 144759.35663 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.13595, "high": 0.13597, "low": 0.13488, "close": 0.13523, "volume": 1001740.0, "close_time": 1765234799999, "quote_volume": 135486.85747, "trades": 645, "taker_buy_base": 435700.0, "taker_buy_quote": 58951.52185 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.13528, "high": 0.13537, "low": 0.13426, "close": 0.13455, "volume": 1357428.0, "close_time": 1765238399999, "quote_volume": 182728.11051, "trades": 998, "taker_buy_base": 598094.0, "taker_buy_quote": 80543.20835 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.13456, "high": 0.13505, "low": 0.13387, "close": 0.13396, "volume": 1299179.0, "close_time": 1765241999999, "quote_volume": 174563.62349, "trades": 920, "taker_buy_base": 610949.0, "taker_buy_quote": 82160.21786 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.13399, "high": 0.13434, "low": 0.13296, "close": 0.13325, "volume": 2289466.0, "close_time": 1765245599999, "quote_volume": 305700.96395, "trades": 1729, "taker_buy_base": 727854.0, "taker_buy_quote": 97213.75023 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.13328, "high": 0.13399, "low": 0.13321, "close": 0.1335, "volume": 1197667.0, "close_time": 1765249199999, "quote_volume": 160041.65957, "trades": 885, "taker_buy_base": 725754.0, "taker_buy_quote": 96984.36238 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.13351, "high": 0.13426, "low": 0.13271, "close": 0.13411, "volume": 2767980.0, "close_time": 1765252799999, "quote_volume": 369324.87369, "trades": 1869, "taker_buy_base": 1594265.0, "taker_buy_quote": 212862.48726 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.13414, "high": 0.1342, "low": 0.13275, "close": 0.13306, "volume": 1896590.0, "close_time": 1765256399999, "quote_volume": 252800.26276, "trades": 1196, "taker_buy_base": 682746.0, "taker_buy_quote": 90956.45957 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.13306, "high": 0.13363, "low": 0.13256, "close": 0.1331, "volume": 1969621.0, "close_time": 1765259999999, "quote_volume": 262157.70301, "trades": 1079, "taker_buy_base": 1025625.0, "taker_buy_quote": 136591.03217 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.13312, "high": 0.13339, "low": 0.13239, "close": 0.13311, "volume": 1821031.0, "close_time": 1765263599999, "quote_volume": 242021.06695, "trades": 1083, "taker_buy_base": 757559.0, "taker_buy_quote": 100756.49869 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.13314, "high": 0.13385, "low": 0.13286, "close": 0.13376, "volume": 1248462.0, "close_time": 1765267199999, "quote_volume": 166453.02295, "trades": 822, "taker_buy_base": 959508.0, "taker_buy_quote": 127935.01288 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.13374, "high": 0.13389, "low": 0.13306, "close": 0.13327, "volume": 893675.0, "close_time": 1765270799999, "quote_volume": 119234.97957, "trades": 775, "taker_buy_base": 394021.0, "taker_buy_quote": 52607.8414 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.13325, "high": 0.13328, "low": 0.13274, "close": 0.13299, "volume": 759290.0, "close_time": 1765274399999, "quote_volume": 101000.15837, "trades": 760, "taker_buy_base": 259560.0, "taker_buy_quote": 34538.99476 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.13299, "high": 0.1334, "low": 0.13249, "close": 0.1334, "volume": 1433857.0, "close_time": 1765277999999, "quote_volume": 190711.51058, "trades": 1251, "taker_buy_base": 750933.0, "taker_buy_quote": 99955.0453 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.13341, "high": 0.13418, "low": 0.13314, "close": 0.13413, "volume": 1720623.0, "close_time": 1765281599999, "quote_volume": 230060.07955, "trades": 1296, "taker_buy_base": 1299733.0, "taker_buy_quote": 173897.37557 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1341, "high": 0.13497, "low": 0.13387, "close": 0.13492, "volume": 1957289.0, "close_time": 1765285199999, "quote_volume": 263293.29234, "trades": 2588, "taker_buy_base": 1448017.0, "taker_buy_quote": 194825.84692 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.13497, "high": 0.13578, "low": 0.13482, "close": 0.13524, "volume": 2382557.0, "close_time": 1765288799999, "quote_volume": 322193.95775, "trades": 2562, "taker_buy_base": 1490218.0, "taker_buy_quote": 201593.01418 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.13524, "high": 0.13569, "low": 0.13438, "close": 0.1348, "volume": 3150459.0, "close_time": 1765292399999, "quote_volume": 425177.65304, "trades": 2592, "taker_buy_base": 1659639.0, "taker_buy_quote": 224090.58859 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.13491, "high": 0.13887, "low": 0.13465, "close": 0.13851, "volume": 11362127.0, "close_time": 1765295999999, "quote_volume": 1557312.02971, "trades": 8847, "taker_buy_base": 6978035.0, "taker_buy_quote": 956697.38966 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1387, "high": 0.14306, "low": 0.1387, "close": 0.14232, "volume": 17700472.0, "close_time": 1765299599999, "quote_volume": 2502477.98414, "trades": 13058, "taker_buy_base": 10398049.0, "taker_buy_quote": 1470274.36399 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.14242, "high": 0.14326, "low": 0.14089, "close": 0.14126, "volume": 7584809.0, "close_time": 1765303199999, "quote_volume": 1076811.14009, "trades": 4879, "taker_buy_base": 3658206.0, "taker_buy_quote": 519550.23823 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.14127, "high": 0.14207, "low": 0.14083, "close": 0.14154, "volume": 2883316.0, "close_time": 1765306799999, "quote_volume": 408082.39502, "trades": 2329, "taker_buy_base": 1682798.0, "taker_buy_quote": 238361.74648 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.14158, "high": 0.14187, "low": 0.14033, "close": 0.14033, "volume": 3674156.0, "close_time": 1765310399999, "quote_volume": 518236.20913, "trades": 2939, "taker_buy_base": 1435299.0, "taker_buy_quote": 202668.62523 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.14033, "high": 0.14048, "low": 0.13831, "close": 0.13921, "volume": 6021810.0, "close_time": 1765313999999, "quote_volume": 838520.25244, "trades": 3988, "taker_buy_base": 2372891.0, "taker_buy_quote": 330480.81674 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.13919, "high": 0.13934, "low": 0.1374, "close": 0.1382, "volume": 3945234.0, "close_time": 1765317599999, "quote_volume": 546213.89123, "trades": 3361, "taker_buy_base": 1730535.0, "taker_buy_quote": 239824.30812 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.13821, "high": 0.1399, "low": 0.13821, "close": 0.13966, "volume": 2574831.0, "close_time": 1765321199999, "quote_volume": 358376.46062, "trades": 2481, "taker_buy_base": 1552155.0, "taker_buy_quote": 216135.47565 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.13966, "high": 0.13985, "low": 0.13899, "close": 0.139, "volume": 1248893.0, "close_time": 1765324799999, "quote_volume": 174144.98549, "trades": 1331, "taker_buy_base": 625091.0, "taker_buy_quote": 87215.88264 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.13898, "high": 0.13933, "low": 0.13768, "close": 0.13768, "volume": 2809612.0, "close_time": 1765328399999, "quote_volume": 388671.24892, "trades": 2768, "taker_buy_base": 585232.0, "taker_buy_quote": 81015.81615 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.13778, "high": 0.13792, "low": 0.13677, "close": 0.13698, "volume": 2045071.0, "close_time": 1765331999999, "quote_volume": 280715.66178, "trades": 2263, "taker_buy_base": 784360.0, "taker_buy_quote": 107716.03187 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.13696, "high": 0.13762, "low": 0.13675, "close": 0.13736, "volume": 1053104.0, "close_time": 1765335599999, "quote_volume": 144458.04939, "trades": 1447, "taker_buy_base": 580878.0, "taker_buy_quote": 79719.55874 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.13735, "high": 0.13775, "low": 0.13698, "close": 0.13712, "volume": 840865.0, "close_time": 1765339199999, "quote_volume": 115475.91904, "trades": 993, "taker_buy_base": 522560.0, "taker_buy_quote": 71797.95953 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.13709, "high": 0.13745, "low": 0.13686, "close": 0.13717, "volume": 798161.0, "close_time": 1765342799999, "quote_volume": 109453.75006, "trades": 1044, "taker_buy_base": 536275.0, "taker_buy_quote": 73551.31437 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.13714, "high": 0.13774, "low": 0.13699, "close": 0.13718, "volume": 1126610.0, "close_time": 1765346399999, "quote_volume": 154670.99666, "trades": 1120, "taker_buy_base": 673969.0, "taker_buy_quote": 92557.10085 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.13717, "high": 0.13722, "low": 0.13672, "close": 0.13703, "volume": 1311709.0, "close_time": 1765349999999, "quote_volume": 179659.20969, "trades": 1234, "taker_buy_base": 605204.0, "taker_buy_quote": 82893.17298 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.13695, "high": 0.13697, "low": 0.13628, "close": 0.13696, "volume": 1643104.0, "close_time": 1765353599999, "quote_volume": 224326.40551, "trades": 1402, "taker_buy_base": 886685.0, "taker_buy_quote": 121030.05586 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.13697, "high": 0.13726, "low": 0.1365, "close": 0.1365, "volume": 683396.0, "close_time": 1765357199999, "quote_volume": 93566.21468, "trades": 997, "taker_buy_base": 412928.0, "taker_buy_quote": 56562.58472 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.13648, "high": 0.13769, "low": 0.13616, "close": 0.13754, "volume": 1857345.0, "close_time": 1765360799999, "quote_volume": 254533.82111, "trades": 1626, "taker_buy_base": 1296137.0, "taker_buy_quote": 177811.00125 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.13752, "high": 0.13834, "low": 0.13589, "close": 0.13618, "volume": 3818581.0, "close_time": 1765364399999, "quote_volume": 522548.87594, "trades": 3354, "taker_buy_base": 1630299.0, "taker_buy_quote": 223542.94294 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.13613, "high": 0.13662, "low": 0.13594, "close": 0.13657, "volume": 1675584.0, "close_time": 1765367999999, "quote_volume": 228333.68627, "trades": 1430, "taker_buy_base": 795880.0, "taker_buy_quote": 108490.46136 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.13653, "high": 0.13663, "low": 0.13605, "close": 0.13653, "volume": 728244.0, "close_time": 1765371599999, "quote_volume": 99279.52379, "trades": 1059, "taker_buy_base": 424314.0, "taker_buy_quote": 57868.53113 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.13651, "high": 0.13738, "low": 0.1364, "close": 0.13708, "volume": 1387556.0, "close_time": 1765375199999, "quote_volume": 190112.35704, "trades": 1674, "taker_buy_base": 839027.0, "taker_buy_quote": 114965.50443 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.13709, "high": 0.13731, "low": 0.13618, "close": 0.13661, "volume": 2398302.0, "close_time": 1765378799999, "quote_volume": 328260.76947, "trades": 2302, "taker_buy_base": 1398671.0, "taker_buy_quote": 191587.29103 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.13662, "high": 0.13707, "low": 0.13542, "close": 0.1359, "volume": 3443219.0, "close_time": 1765382399999, "quote_volume": 468396.63792, "trades": 2546, "taker_buy_base": 1299258.0, "taker_buy_quote": 176978.98845 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1359, "high": 0.13706, "low": 0.13566, "close": 0.13602, "volume": 2506622.0, "close_time": 1765385999999, "quote_volume": 341854.02964, "trades": 2438, "taker_buy_base": 1524351.0, "taker_buy_quote": 207974.03877 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.13602, "high": 0.13714, "low": 0.1358, "close": 0.1365, "volume": 2319400.0, "close_time": 1765389599999, "quote_volume": 316651.58715, "trades": 2310, "taker_buy_base": 1186852.0, "taker_buy_quote": 162020.21679 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.13651, "high": 0.1385, "low": 0.13615, "close": 0.13751, "volume": 6698669.0, "close_time": 1765393199999, "quote_volume": 920457.81875, "trades": 5184, "taker_buy_base": 3336139.0, "taker_buy_quote": 458536.56903 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.13753, "high": 0.13964, "low": 0.13622, "close": 0.13897, "volume": 19701340.0, "close_time": 1765396799999, "quote_volume": 2726894.7045, "trades": 15246, "taker_buy_base": 10949893.0, "taker_buy_quote": 1516500.27907 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.13901, "high": 0.14229, "low": 0.1375, "close": 0.13785, "volume": 15443788.0, "close_time": 1765400399999, "quote_volume": 2161076.5916, "trades": 12777, "taker_buy_base": 7738923.0, "taker_buy_quote": 1085051.49727 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.13788, "high": 0.1384, "low": 0.13589, "close": 0.13611, "volume": 7743015.0, "close_time": 1765403999999, "quote_volume": 1062737.97569, "trades": 6312, "taker_buy_base": 3333717.0, "taker_buy_quote": 458194.81684 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.13612, "high": 0.13658, "low": 0.13471, "close": 0.13614, "volume": 5658419.0, "close_time": 1765407599999, "quote_volume": 767826.51381, "trades": 4649, "taker_buy_base": 2753691.0, "taker_buy_quote": 373947.02887 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.13616, "high": 0.13644, "low": 0.13471, "close": 0.1348, "volume": 2064052.0, "close_time": 1765411199999, "quote_volume": 279366.30223, "trades": 1771, "taker_buy_base": 655769.0, "taker_buy_quote": 88776.29654 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.13476, "high": 0.13499, "low": 0.13311, "close": 0.1335, "volume": 4687602.0, "close_time": 1765414799999, "quote_volume": 627812.85988, "trades": 3690, "taker_buy_base": 1530722.0, "taker_buy_quote": 205048.71859 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.13346, "high": 0.13352, "low": 0.13201, "close": 0.13212, "volume": 4921216.0, "close_time": 1765418399999, "quote_volume": 652962.43776, "trades": 4638, "taker_buy_base": 1545146.0, "taker_buy_quote": 205213.06463 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.13211, "high": 0.13223, "low": 0.13088, "close": 0.13102, "volume": 4820331.0, "close_time": 1765421999999, "quote_volume": 633597.85194, "trades": 3517, "taker_buy_base": 1860995.0, "taker_buy_quote": 244704.33659 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.13103, "high": 0.13103, "low": 0.12944, "close": 0.13002, "volume": 4488883.0, "close_time": 1765425599999, "quote_volume": 584274.70525, "trades": 4147, "taker_buy_base": 1255604.0, "taker_buy_quote": 163441.89986 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.12997, "high": 0.13119, "low": 0.12962, "close": 0.1308, "volume": 1703847.0, "close_time": 1765429199999, "quote_volume": 222445.55158, "trades": 1356, "taker_buy_base": 930878.0, "taker_buy_quote": 121567.92629 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.13078, "high": 0.13107, "low": 0.13048, "close": 0.13078, "volume": 819892.0, "close_time": 1765432799999, "quote_volume": 107211.47937, "trades": 922, "taker_buy_base": 406412.0, "taker_buy_quote": 53159.46328 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.13078, "high": 0.13113, "low": 0.12998, "close": 0.13052, "volume": 1470397.0, "close_time": 1765436399999, "quote_volume": 192031.43365, "trades": 1428, "taker_buy_base": 897200.0, "taker_buy_quote": 117232.78923 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.13047, "high": 0.13064, "low": 0.12965, "close": 0.12986, "volume": 1765147.0, "close_time": 1765439999999, "quote_volume": 229761.37898, "trades": 1597, "taker_buy_base": 751582.0, "taker_buy_quote": 97821.63668 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.12986, "high": 0.12986, "low": 0.12894, "close": 0.1296, "volume": 1754322.0, "close_time": 1765443599999, "quote_volume": 227052.64145, "trades": 1811, "taker_buy_base": 939669.0, "taker_buy_quote": 121647.88515 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.12956, "high": 0.13005, "low": 0.12931, "close": 0.12942, "volume": 1611315.0, "close_time": 1765447199999, "quote_volume": 208850.76332, "trades": 1601, "taker_buy_base": 1011127.0, "taker_buy_quote": 131072.22651 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.12945, "high": 0.12946, "low": 0.12882, "close": 0.12931, "volume": 1583191.0, "close_time": 1765450799999, "quote_volume": 204460.62818, "trades": 1443, "taker_buy_base": 728613.0, "taker_buy_quote": 94096.47571 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1293, "high": 0.12949, "low": 0.12907, "close": 0.12928, "volume": 585896.0, "close_time": 1765454399999, "quote_volume": 75742.68201, "trades": 742, "taker_buy_base": 342937.0, "taker_buy_quote": 44333.28877 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.12919, "high": 0.12986, "low": 0.12892, "close": 0.12954, "volume": 2106618.0, "close_time": 1765457999999, "quote_volume": 272611.75747, "trades": 1469, "taker_buy_base": 1023906.0, "taker_buy_quote": 132541.02428 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.12955, "high": 0.13025, "low": 0.12947, "close": 0.13011, "volume": 1741853.0, "close_time": 1765461599999, "quote_volume": 226089.88879, "trades": 1236, "taker_buy_base": 988315.0, "taker_buy_quote": 128291.72688 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.13012, "high": 0.13055, "low": 0.12903, "close": 0.12956, "volume": 6269107.0, "close_time": 1765465199999, "quote_volume": 814816.14349, "trades": 4590, "taker_buy_base": 1951777.0, "taker_buy_quote": 253570.42057 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.12952, "high": 0.13078, "low": 0.12844, "close": 0.12923, "volume": 5334066.0, "close_time": 1765468799999, "quote_volume": 690456.76151, "trades": 4618, "taker_buy_base": 2573249.0, "taker_buy_quote": 333092.86839 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.12921, "high": 0.12988, "low": 0.12869, "close": 0.12902, "volume": 2994742.0, "close_time": 1765472399999, "quote_volume": 386736.51308, "trades": 2211, "taker_buy_base": 1556984.0, "taker_buy_quote": 201155.72901 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.12897, "high": 0.1296, "low": 0.12882, "close": 0.12891, "volume": 1824503.0, "close_time": 1765475999999, "quote_volume": 235594.41642, "trades": 1449, "taker_buy_base": 1115707.0, "taker_buy_quote": 144105.55563 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.12887, "high": 0.13008, "low": 0.12875, "close": 0.12914, "volume": 4225346.0, "close_time": 1765479599999, "quote_volume": 546726.63812, "trades": 3258, "taker_buy_base": 2365735.0, "taker_buy_quote": 306161.30504 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.12913, "high": 0.13004, "low": 0.12873, "close": 0.1289, "volume": 4386684.0, "close_time": 1765483199999, "quote_volume": 567310.41062, "trades": 3089, "taker_buy_base": 2404208.0, "taker_buy_quote": 311103.63777 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.12888, "high": 0.12991, "low": 0.12884, "close": 0.12977, "volume": 3255180.0, "close_time": 1765486799999, "quote_volume": 420991.49231, "trades": 2822, "taker_buy_base": 1925727.0, "taker_buy_quote": 249203.01429 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1297, "high": 0.13226, "low": 0.12949, "close": 0.13101, "volume": 6781623.0, "close_time": 1765490399999, "quote_volume": 887774.08422, "trades": 5051, "taker_buy_base": 3116880.0, "taker_buy_quote": 407976.95102 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.13102, "high": 0.13149, "low": 0.12921, "close": 0.12966, "volume": 3686514.0, "close_time": 1765493999999, "quote_volume": 479729.17539, "trades": 3370, "taker_buy_base": 1418761.0, "taker_buy_quote": 184825.88034 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.12962, "high": 0.13049, "low": 0.12922, "close": 0.12994, "volume": 1707665.0, "close_time": 1765497599999, "quote_volume": 221720.12258, "trades": 1423, "taker_buy_base": 1130719.0, "taker_buy_quote": 146896.13975 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.12999, "high": 0.1308, "low": 0.12892, "close": 0.12906, "volume": 2396292.0, "close_time": 1765501199999, "quote_volume": 311371.05444, "trades": 2225, "taker_buy_base": 707590.0, "taker_buy_quote": 92185.65262 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.12908, "high": 0.13063, "low": 0.12908, "close": 0.13033, "volume": 1641869.0, "close_time": 1765504799999, "quote_volume": 213472.3007, "trades": 1585, "taker_buy_base": 1291190.0, "taker_buy_quote": 167870.58344 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.13032, "high": 0.13159, "low": 0.1301, "close": 0.13136, "volume": 1982210.0, "close_time": 1765508399999, "quote_volume": 259980.181, "trades": 2544, "taker_buy_base": 1576556.0, "taker_buy_quote": 206781.77106 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.13139, "high": 0.13162, "low": 0.12988, "close": 0.12995, "volume": 1797221.0, "close_time": 1765511999999, "quote_volume": 234482.43968, "trades": 1385, "taker_buy_base": 613319.0, "taker_buy_quote": 80054.93417 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.12988, "high": 0.13013, "low": 0.12941, "close": 0.12985, "volume": 1944920.0, "close_time": 1765515599999, "quote_volume": 252322.0387, "trades": 1659, "taker_buy_base": 1039158.0, "taker_buy_quote": 134865.51337 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.12989, "high": 0.13049, "low": 0.12932, "close": 0.13044, "volume": 1549247.0, "close_time": 1765519199999, "quote_volume": 201270.10891, "trades": 1255, "taker_buy_base": 943284.0, "taker_buy_quote": 122630.19145 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.13045, "high": 0.13096, "low": 0.13, "close": 0.13013, "volume": 1476958.0, "close_time": 1765522799999, "quote_volume": 192809.74293, "trades": 1450, "taker_buy_base": 908809.0, "taker_buy_quote": 118676.50322 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.13014, "high": 0.13044, "low": 0.13, "close": 0.13033, "volume": 1035359.0, "close_time": 1765526399999, "quote_volume": 134902.83654, "trades": 737, "taker_buy_base": 464250.0, "taker_buy_quote": 60486.59476 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.13033, "high": 0.13049, "low": 0.12969, "close": 0.13, "volume": 762689.0, "close_time": 1765529999999, "quote_volume": 99158.75376, "trades": 885, "taker_buy_base": 305073.0, "taker_buy_quote": 39672.09061 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.12995, "high": 0.13037, "low": 0.12939, "close": 0.13023, "volume": 1491973.0, "close_time": 1765533599999, "quote_volume": 193591.52556, "trades": 1102, "taker_buy_base": 876824.0, "taker_buy_quote": 113830.10758 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.13019, "high": 0.13059, "low": 0.12968, "close": 0.12981, "volume": 745723.0, "close_time": 1765537199999, "quote_volume": 96996.96052, "trades": 672, "taker_buy_base": 326206.0, "taker_buy_quote": 42437.22241 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.12975, "high": 0.12984, "low": 0.12909, "close": 0.12929, "volume": 2572493.0, "close_time": 1765540799999, "quote_volume": 332677.2987, "trades": 1744, "taker_buy_base": 741080.0, "taker_buy_quote": 95842.29036 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.12921, "high": 0.12947, "low": 0.12886, "close": 0.12934, "volume": 1285136.0, "close_time": 1765544399999, "quote_volume": 165933.60581, "trades": 1414, "taker_buy_base": 614797.0, "taker_buy_quote": 79407.44758 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.12933, "high": 0.12952, "low": 0.12887, "close": 0.12907, "volume": 1118009.0, "close_time": 1765547999999, "quote_volume": 144378.74761, "trades": 1188, "taker_buy_base": 684088.0, "taker_buy_quote": 88373.41447 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.12908, "high": 0.12921, "low": 0.12799, "close": 0.12837, "volume": 3629666.0, "close_time": 1765551599999, "quote_volume": 466913.15661, "trades": 3290, "taker_buy_base": 1425077.0, "taker_buy_quote": 183351.23241 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.12833, "high": 0.12833, "low": 0.12375, "close": 0.12449, "volume": 12091807.0, "close_time": 1765555199999, "quote_volume": 1524039.75898, "trades": 8807, "taker_buy_base": 5484943.0, "taker_buy_quote": 691961.4921 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.12444, "high": 0.12482, "low": 0.12326, "close": 0.12373, "volume": 5614003.0, "close_time": 1765558799999, "quote_volume": 695537.03185, "trades": 6196, "taker_buy_base": 2718410.0, "taker_buy_quote": 336969.43017 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1238, "high": 0.1252, "low": 0.12366, "close": 0.12416, "volume": 3318172.0, "close_time": 1765562399999, "quote_volume": 412524.74136, "trades": 3270, "taker_buy_base": 1582843.0, "taker_buy_quote": 196890.09855 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1242, "high": 0.12485, "low": 0.12372, "close": 0.12403, "volume": 2822696.0, "close_time": 1765565999999, "quote_volume": 350940.36811, "trades": 2398, "taker_buy_base": 1804776.0, "taker_buy_quote": 224517.00323 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.12403, "high": 0.1243, "low": 0.12365, "close": 0.12426, "volume": 1241282.0, "close_time": 1765569599999, "quote_volume": 153786.38521, "trades": 1383, "taker_buy_base": 675255.0, "taker_buy_quote": 83693.44021 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.12428, "high": 0.12447, "low": 0.1235, "close": 0.12381, "volume": 1475640.0, "close_time": 1765573199999, "quote_volume": 182909.96589, "trades": 1513, "taker_buy_base": 695848.0, "taker_buy_quote": 86260.02457 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1238, "high": 0.12425, "low": 0.12351, "close": 0.12386, "volume": 837566.0, "close_time": 1765576799999, "quote_volume": 103730.7107, "trades": 900, "taker_buy_base": 426891.0, "taker_buy_quote": 52881.66819 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.12386, "high": 0.12451, "low": 0.12376, "close": 0.12417, "volume": 816100.0, "close_time": 1765580399999, "quote_volume": 101410.69168, "trades": 877, "taker_buy_base": 471342.0, "taker_buy_quote": 58581.40333 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.12419, "high": 0.12425, "low": 0.12385, "close": 0.12394, "volume": 606467.0, "close_time": 1765583999999, "quote_volume": 75223.05694, "trades": 645, "taker_buy_base": 393275.0, "taker_buy_quote": 48771.70067 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.12398, "high": 0.12425, "low": 0.12362, "close": 0.12386, "volume": 1699250.0, "close_time": 1765587599999, "quote_volume": 210443.64759, "trades": 1179, "taker_buy_base": 1246181.0, "taker_buy_quote": 154341.97768 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.12384, "high": 0.12439, "low": 0.12368, "close": 0.124, "volume": 1366255.0, "close_time": 1765591199999, "quote_volume": 169441.71682, "trades": 898, "taker_buy_base": 669701.0, "taker_buy_quote": 83072.68881 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.12403, "high": 0.12552, "low": 0.12403, "close": 0.12519, "volume": 2011373.0, "close_time": 1765594799999, "quote_volume": 251253.03985, "trades": 1931, "taker_buy_base": 1221428.0, "taker_buy_quote": 152537.2602 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.12522, "high": 0.12582, "low": 0.12508, "close": 0.12559, "volume": 1015192.0, "close_time": 1765598399999, "quote_volume": 127392.83866, "trades": 1315, "taker_buy_base": 681194.0, "taker_buy_quote": 85488.79241 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.12559, "high": 0.12625, "low": 0.1254, "close": 0.1262, "volume": 1401498.0, "close_time": 1765601999999, "quote_volume": 176521.57996, "trades": 1729, "taker_buy_base": 989075.0, "taker_buy_quote": 124584.73594 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.12615, "high": 0.12638, "low": 0.12577, "close": 0.1261, "volume": 733612.0, "close_time": 1765605599999, "quote_volume": 92504.02018, "trades": 651, "taker_buy_base": 380695.0, "taker_buy_quote": 48026.12535 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.12612, "high": 0.12614, "low": 0.12499, "close": 0.12508, "volume": 1427888.0, "close_time": 1765609199999, "quote_volume": 178941.26387, "trades": 1284, "taker_buy_base": 464792.0, "taker_buy_quote": 58257.0672 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.12508, "high": 0.12508, "low": 0.12409, "close": 0.12434, "volume": 1573681.0, "close_time": 1765612799999, "quote_volume": 195921.64467, "trades": 1212, "taker_buy_base": 833924.0, "taker_buy_quote": 103769.64056 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.12437, "high": 0.12516, "low": 0.12437, "close": 0.12468, "volume": 1327867.0, "close_time": 1765616399999, "quote_volume": 165590.62575, "trades": 1386, "taker_buy_base": 762082.0, "taker_buy_quote": 95066.72964 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.12468, "high": 0.12488, "low": 0.12453, "close": 0.12467, "volume": 609545.0, "close_time": 1765619999999, "quote_volume": 76007.30465, "trades": 576, "taker_buy_base": 359168.0, "taker_buy_quote": 44784.7889 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.12468, "high": 0.12507, "low": 0.12463, "close": 0.12479, "volume": 1012690.0, "close_time": 1765623599999, "quote_volume": 126447.59449, "trades": 755, "taker_buy_base": 590487.0, "taker_buy_quote": 73759.06307 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1248, "high": 0.12493, "low": 0.1238, "close": 0.12386, "volume": 1278788.0, "close_time": 1765627199999, "quote_volume": 158948.49239, "trades": 1135, "taker_buy_base": 535286.0, "taker_buy_quote": 66529.90785 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.12385, "high": 0.12426, "low": 0.12358, "close": 0.12414, "volume": 1466010.0, "close_time": 1765630799999, "quote_volume": 181607.73804, "trades": 1223, "taker_buy_base": 836667.0, "taker_buy_quote": 103643.70282 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.12419, "high": 0.12423, "low": 0.12359, "close": 0.12359, "volume": 821557.0, "close_time": 1765634399999, "quote_volume": 101791.89543, "trades": 905, "taker_buy_base": 361370.0, "taker_buy_quote": 44779.57174 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.12358, "high": 0.12373, "low": 0.12237, "close": 0.12241, "volume": 2648839.0, "close_time": 1765637999999, "quote_volume": 325761.13349, "trades": 1882, "taker_buy_base": 979162.0, "taker_buy_quote": 120489.14613 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.12244, "high": 0.12373, "low": 0.12128, "close": 0.123, "volume": 4981120.0, "close_time": 1765641599999, "quote_volume": 610581.88016, "trades": 4528, "taker_buy_base": 2183439.0, "taker_buy_quote": 267513.21286 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.12299, "high": 0.12323, "low": 0.12271, "close": 0.12278, "volume": 1054068.0, "close_time": 1765645199999, "quote_volume": 129595.2305, "trades": 1147, "taker_buy_base": 593587.0, "taker_buy_quote": 72975.94132 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.12277, "high": 0.12285, "low": 0.1219, "close": 0.12243, "volume": 1330477.0, "close_time": 1765648799999, "quote_volume": 162808.25041, "trades": 1176, "taker_buy_base": 600918.0, "taker_buy_quote": 73526.62692 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.12244, "high": 0.12286, "low": 0.12209, "close": 0.12216, "volume": 1167770.0, "close_time": 1765652399999, "quote_volume": 143108.30625, "trades": 919, "taker_buy_base": 585308.0, "taker_buy_quote": 71731.23428 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.12217, "high": 0.12267, "low": 0.12211, "close": 0.12226, "volume": 951188.0, "close_time": 1765655999999, "quote_volume": 116376.40067, "trades": 874, "taker_buy_base": 568662.0, "taker_buy_quote": 69566.39444 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.12226, "high": 0.12294, "low": 0.12217, "close": 0.12253, "volume": 1016910.0, "close_time": 1765659599999, "quote_volume": 124523.41427, "trades": 982, "taker_buy_base": 599307.0, "taker_buy_quote": 73387.97548 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.12252, "high": 0.12262, "low": 0.12205, "close": 0.12251, "volume": 1368830.0, "close_time": 1765663199999, "quote_volume": 167575.50681, "trades": 1146, "taker_buy_base": 645357.0, "taker_buy_quote": 79014.9762 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1225, "high": 0.12304, "low": 0.12206, "close": 0.12286, "volume": 1208783.0, "close_time": 1765666799999, "quote_volume": 148134.35206, "trades": 950, "taker_buy_base": 704690.0, "taker_buy_quote": 86366.44862 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.12286, "high": 0.12316, "low": 0.12269, "close": 0.12304, "volume": 1080583.0, "close_time": 1765670399999, "quote_volume": 132813.25982, "trades": 1018, "taker_buy_base": 606406.0, "taker_buy_quote": 74528.6823 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.12303, "high": 0.12355, "low": 0.12239, "close": 0.12255, "volume": 2151568.0, "close_time": 1765673999999, "quote_volume": 264343.63515, "trades": 1929, "taker_buy_base": 979067.0, "taker_buy_quote": 120266.51851 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.12256, "high": 0.12294, "low": 0.12248, "close": 0.12282, "volume": 817787.0, "close_time": 1765677599999, "quote_volume": 100351.78677, "trades": 697, "taker_buy_base": 431758.0, "taker_buy_quote": 52983.98431 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.12282, "high": 0.12397, "low": 0.12282, "close": 0.12396, "volume": 1376723.0, "close_time": 1765681199999, "quote_volume": 170036.31604, "trades": 1161, "taker_buy_base": 698519.0, "taker_buy_quote": 86262.35826 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.12399, "high": 0.12438, "low": 0.12358, "close": 0.12427, "volume": 1727096.0, "close_time": 1765684799999, "quote_volume": 214295.15048, "trades": 1268, "taker_buy_base": 978009.0, "taker_buy_quote": 121342.35824 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.12428, "high": 0.12447, "low": 0.12323, "close": 0.12345, "volume": 1709750.0, "close_time": 1765688399999, "quote_volume": 211902.83067, "trades": 1403, "taker_buy_base": 665076.0, "taker_buy_quote": 82485.2351 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.12344, "high": 0.12353, "low": 0.12286, "close": 0.12305, "volume": 1359178.0, "close_time": 1765691999999, "quote_volume": 167327.0931, "trades": 1190, "taker_buy_base": 580812.0, "taker_buy_quote": 71497.90505 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.12304, "high": 0.12366, "low": 0.12286, "close": 0.12295, "volume": 1264488.0, "close_time": 1765695599999, "quote_volume": 155697.94025, "trades": 1060, "taker_buy_base": 691069.0, "taker_buy_quote": 85107.75192 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.12293, "high": 0.12313, "low": 0.12254, "close": 0.12281, "volume": 1487007.0, "close_time": 1765699199999, "quote_volume": 182661.21437, "trades": 1119, "taker_buy_base": 796116.0, "taker_buy_quote": 97791.0643 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.12279, "high": 0.1233, "low": 0.12273, "close": 0.12296, "volume": 1575095.0, "close_time": 1765702799999, "quote_volume": 193889.21017, "trades": 1324, "taker_buy_base": 879643.0, "taker_buy_quote": 108284.32078 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.12297, "high": 0.12329, "low": 0.12275, "close": 0.12279, "volume": 1301332.0, "close_time": 1765706399999, "quote_volume": 160175.04552, "trades": 1083, "taker_buy_base": 682348.0, "taker_buy_quote": 83981.35037 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.12281, "high": 0.12309, "low": 0.12212, "close": 0.12264, "volume": 3090780.0, "close_time": 1765709999999, "quote_volume": 379119.53202, "trades": 2275, "taker_buy_base": 1231521.0, "taker_buy_quote": 151059.60256 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.12264, "high": 0.12264, "low": 0.12071, "close": 0.12176, "volume": 5432972.0, "close_time": 1765713599999, "quote_volume": 661016.27557, "trades": 3734, "taker_buy_base": 2308073.0, "taker_buy_quote": 281017.04061 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.12175, "high": 0.12206, "low": 0.12127, "close": 0.12153, "volume": 2317367.0, "close_time": 1765717199999, "quote_volume": 281868.33443, "trades": 1951, "taker_buy_base": 1349417.0, "taker_buy_quote": 164174.63914 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.12146, "high": 0.12146, "low": 0.1208, "close": 0.12121, "volume": 2301139.0, "close_time": 1765720799999, "quote_volume": 278610.70392, "trades": 1941, "taker_buy_base": 1111563.0, "taker_buy_quote": 134562.20184 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.12121, "high": 0.12146, "low": 0.11982, "close": 0.12013, "volume": 3600406.0, "close_time": 1765724399999, "quote_volume": 433516.43631, "trades": 3023, "taker_buy_base": 1666916.0, "taker_buy_quote": 200730.15547 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.12011, "high": 0.12058, "low": 0.11985, "close": 0.12041, "volume": 2742475.0, "close_time": 1765727999999, "quote_volume": 329614.47208, "trades": 2235, "taker_buy_base": 1618911.0, "taker_buy_quote": 194549.0831 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.12041, "high": 0.12118, "low": 0.11995, "close": 0.12022, "volume": 2993333.0, "close_time": 1765731599999, "quote_volume": 360528.03688, "trades": 2375, "taker_buy_base": 1678007.0, "taker_buy_quote": 202117.76808 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.12023, "high": 0.12049, "low": 0.11884, "close": 0.11892, "volume": 6036370.0, "close_time": 1765735199999, "quote_volume": 720110.19379, "trades": 4406, "taker_buy_base": 2780576.0, "taker_buy_quote": 331786.54726 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.11893, "high": 0.11947, "low": 0.11879, "close": 0.1193, "volume": 3137582.0, "close_time": 1765738799999, "quote_volume": 373674.84492, "trades": 2497, "taker_buy_base": 2150316.0, "taker_buy_quote": 256099.60125 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.11931, "high": 0.11931, "low": 0.11816, "close": 0.11827, "volume": 3412428.0, "close_time": 1765742399999, "quote_volume": 404593.31439, "trades": 2774, "taker_buy_base": 1808617.0, "taker_buy_quote": 214416.78721 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.11828, "high": 0.11899, "low": 0.11705, "close": 0.11801, "volume": 9667604.0, "close_time": 1765745999999, "quote_volume": 1144296.04376, "trades": 5726, "taker_buy_base": 3364344.0, "taker_buy_quote": 398596.52171 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.118, "high": 0.11856, "low": 0.11751, "close": 0.11774, "volume": 3687839.0, "close_time": 1765749599999, "quote_volume": 434761.46924, "trades": 3172, "taker_buy_base": 2034400.0, "taker_buy_quote": 239832.47211 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.11772, "high": 0.11832, "low": 0.11761, "close": 0.11813, "volume": 3078765.0, "close_time": 1765753199999, "quote_volume": 363379.02513, "trades": 2254, "taker_buy_base": 1872410.0, "taker_buy_quote": 221005.24595 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.11811, "high": 0.11893, "low": 0.11715, "close": 0.11827, "volume": 5702862.0, "close_time": 1765756799999, "quote_volume": 674024.10993, "trades": 4679, "taker_buy_base": 2783942.0, "taker_buy_quote": 329029.18079 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.11825, "high": 0.11979, "low": 0.11809, "close": 0.1197, "volume": 2923771.0, "close_time": 1765760399999, "quote_volume": 347869.12922, "trades": 2475, "taker_buy_base": 1443181.0, "taker_buy_quote": 171717.08584 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.11973, "high": 0.12085, "low": 0.11954, "close": 0.12028, "volume": 2697521.0, "close_time": 1765763999999, "quote_volume": 323660.59016, "trades": 2329, "taker_buy_base": 1407934.0, "taker_buy_quote": 168975.74777 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.12027, "high": 0.12182, "low": 0.12024, "close": 0.12045, "volume": 2386090.0, "close_time": 1765767599999, "quote_volume": 288629.72372, "trades": 2146, "taker_buy_base": 1011250.0, "taker_buy_quote": 122343.68198 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.12044, "high": 0.12064, "low": 0.11956, "close": 0.11975, "volume": 2067585.0, "close_time": 1765771199999, "quote_volume": 248105.52091, "trades": 1728, "taker_buy_base": 657178.0, "taker_buy_quote": 78885.36156 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.11976, "high": 0.12026, "low": 0.11947, "close": 0.11997, "volume": 1773415.0, "close_time": 1765774799999, "quote_volume": 212596.79933, "trades": 1381, "taker_buy_base": 939300.0, "taker_buy_quote": 112662.17484 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.11997, "high": 0.12016, "low": 0.11979, "close": 0.12013, "volume": 1020849.0, "close_time": 1765778399999, "quote_volume": 122485.66924, "trades": 713, "taker_buy_base": 593133.0, "taker_buy_quote": 71175.5837 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.12013, "high": 0.12075, "low": 0.11979, "close": 0.12038, "volume": 1086232.0, "close_time": 1765781999999, "quote_volume": 130657.50643, "trades": 959, "taker_buy_base": 809491.0, "taker_buy_quote": 97385.55054 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.12036, "high": 0.12048, "low": 0.11942, "close": 0.11957, "volume": 2361383.0, "close_time": 1765785599999, "quote_volume": 282693.49314, "trades": 1532, "taker_buy_base": 1245372.0, "taker_buy_quote": 148954.69082 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.11957, "high": 0.11975, "low": 0.11898, "close": 0.11904, "volume": 2437292.0, "close_time": 1765789199999, "quote_volume": 290723.07823, "trades": 2150, "taker_buy_base": 1149836.0, "taker_buy_quote": 137216.04608 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.11905, "high": 0.11962, "low": 0.11902, "close": 0.11926, "volume": 6293738.0, "close_time": 1765792799999, "quote_volume": 751374.93189, "trades": 2000, "taker_buy_base": 5496522.0, "taker_buy_quote": 656224.81336 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.11924, "high": 0.11948, "low": 0.11852, "close": 0.11875, "volume": 3060532.0, "close_time": 1765796399999, "quote_volume": 364179.99088, "trades": 2255, "taker_buy_base": 1437149.0, "taker_buy_quote": 171049.43467 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.11874, "high": 0.11907, "low": 0.11832, "close": 0.11873, "volume": 1630664.0, "close_time": 1765799999999, "quote_volume": 193554.17421, "trades": 1326, "taker_buy_base": 747377.0, "taker_buy_quote": 88767.10087 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.11873, "high": 0.11963, "low": 0.11837, "close": 0.11955, "volume": 1820446.0, "close_time": 1765803599999, "quote_volume": 216920.65238, "trades": 1390, "taker_buy_base": 1169103.0, "taker_buy_quote": 139311.81802 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.11957, "high": 0.11973, "low": 0.11857, "close": 0.11885, "volume": 2872496.0, "close_time": 1765807199999, "quote_volume": 342162.66961, "trades": 2208, "taker_buy_base": 1335482.0, "taker_buy_quote": 159104.84667 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.11884, "high": 0.11988, "low": 0.11594, "close": 0.11685, "volume": 10535994.0, "close_time": 1765810799999, "quote_volume": 1245247.87862, "trades": 7543, "taker_buy_base": 4038881.0, "taker_buy_quote": 478178.50056 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.11687, "high": 0.11724, "low": 0.11354, "close": 0.11476, "volume": 12597912.0, "close_time": 1765814399999, "quote_volume": 1448851.93592, "trades": 11957, "taker_buy_base": 6158548.0, "taker_buy_quote": 707921.08023 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.11471, "high": 0.11481, "low": 0.11294, "close": 0.11329, "volume": 6144356.0, "close_time": 1765817999999, "quote_volume": 699337.14056, "trades": 5470, "taker_buy_base": 2643794.0, "taker_buy_quote": 301094.56941 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.11325, "high": 0.11341, "low": 0.11229, "close": 0.11245, "volume": 4749289.0, "close_time": 1765821599999, "quote_volume": 536221.24639, "trades": 3769, "taker_buy_base": 2465557.0, "taker_buy_quote": 278466.93505 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.11244, "high": 0.113, "low": 0.11134, "close": 0.11279, "volume": 4727019.0, "close_time": 1765825199999, "quote_volume": 530599.58985, "trades": 3755, "taker_buy_base": 2223554.0, "taker_buy_quote": 249700.38354 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.11274, "high": 0.115, "low": 0.11255, "close": 0.11292, "volume": 7305247.0, "close_time": 1765828799999, "quote_volume": 828995.41529, "trades": 4158, "taker_buy_base": 3835422.0, "taker_buy_quote": 434910.95511 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.11289, "high": 0.11291, "low": 0.1116, "close": 0.11178, "volume": 3524255.0, "close_time": 1765832399999, "quote_volume": 394771.21605, "trades": 2443, "taker_buy_base": 1662847.0, "taker_buy_quote": 186183.75751 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.11179, "high": 0.1126, "low": 0.11179, "close": 0.11225, "volume": 2671852.0, "close_time": 1765835999999, "quote_volume": 299666.53453, "trades": 2249, "taker_buy_base": 1672628.0, "taker_buy_quote": 187651.26347 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.11227, "high": 0.11361, "low": 0.11205, "close": 0.11361, "volume": 2087631.0, "close_time": 1765839599999, "quote_volume": 235387.15397, "trades": 1487, "taker_buy_base": 1388849.0, "taker_buy_quote": 156585.62507 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.11362, "high": 0.11454, "low": 0.11357, "close": 0.11418, "volume": 2546463.0, "close_time": 1765843199999, "quote_volume": 290607.23336, "trades": 2185, "taker_buy_base": 1485375.0, "taker_buy_quote": 169509.17629 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.11418, "high": 0.11452, "low": 0.11332, "close": 0.11339, "volume": 2368752.0, "close_time": 1765846799999, "quote_volume": 270021.36314, "trades": 1915, "taker_buy_base": 897858.0, "taker_buy_quote": 102388.84855 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.11341, "high": 0.11418, "low": 0.11305, "close": 0.11333, "volume": 1950652.0, "close_time": 1765850399999, "quote_volume": 221483.53576, "trades": 1889, "taker_buy_base": 809717.0, "taker_buy_quote": 91958.01747 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.11335, "high": 0.11405, "low": 0.11282, "close": 0.11333, "volume": 1839359.0, "close_time": 1765853999999, "quote_volume": 208706.82916, "trades": 1624, "taker_buy_base": 926109.0, "taker_buy_quote": 105112.50698 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.11333, "high": 0.11353, "low": 0.11266, "close": 0.11337, "volume": 1916333.0, "close_time": 1765857599999, "quote_volume": 216878.09498, "trades": 1559, "taker_buy_base": 1016099.0, "taker_buy_quote": 115043.98258 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.11338, "high": 0.11359, "low": 0.11175, "close": 0.1132, "volume": 2743257.0, "close_time": 1765861199999, "quote_volume": 309297.65971, "trades": 2169, "taker_buy_base": 1398558.0, "taker_buy_quote": 157816.30962 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1132, "high": 0.11366, "low": 0.11308, "close": 0.1135, "volume": 2023642.0, "close_time": 1765864799999, "quote_volume": 229530.50833, "trades": 1575, "taker_buy_base": 1037942.0, "taker_buy_quote": 117741.893 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.11349, "high": 0.11483, "low": 0.11343, "close": 0.11433, "volume": 2849458.0, "close_time": 1765868399999, "quote_volume": 325734.1498, "trades": 2077, "taker_buy_base": 1861784.0, "taker_buy_quote": 212962.69729 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.11434, "high": 0.11452, "low": 0.11314, "close": 0.11338, "volume": 1644090.0, "close_time": 1765871999999, "quote_volume": 186953.92173, "trades": 1504, "taker_buy_base": 622682.0, "taker_buy_quote": 70790.96131 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.11338, "high": 0.11453, "low": 0.11331, "close": 0.11407, "volume": 2464348.0, "close_time": 1765875599999, "quote_volume": 280764.08706, "trades": 2298, "taker_buy_base": 1324753.0, "taker_buy_quote": 150978.81327 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.11407, "high": 0.11433, "low": 0.11374, "close": 0.11385, "volume": 1179410.0, "close_time": 1765879199999, "quote_volume": 134456.62983, "trades": 1106, "taker_buy_base": 533036.0, "taker_buy_quote": 60772.47922 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.11387, "high": 0.11588, "low": 0.11373, "close": 0.11546, "volume": 4678368.0, "close_time": 1765882799999, "quote_volume": 537567.93483, "trades": 3529, "taker_buy_base": 2710709.0, "taker_buy_quote": 311223.12427 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.11546, "high": 0.11614, "low": 0.1151, "close": 0.11607, "volume": 3405716.0, "close_time": 1765886399999, "quote_volume": 393500.42324, "trades": 2451, "taker_buy_base": 1481062.0, "taker_buy_quote": 171219.42585 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.11608, "high": 0.11617, "low": 0.11531, "close": 0.11575, "volume": 2137205.0, "close_time": 1765889999999, "quote_volume": 247326.20295, "trades": 1676, "taker_buy_base": 977203.0, "taker_buy_quote": 113126.86852 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.11574, "high": 0.11699, "low": 0.11447, "close": 0.11452, "volume": 7335359.0, "close_time": 1765893599999, "quote_volume": 847907.85469, "trades": 5665, "taker_buy_base": 3454347.0, "taker_buy_quote": 399865.84262 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.11452, "high": 0.1156, "low": 0.11377, "close": 0.1148, "volume": 8019410.0, "close_time": 1765897199999, "quote_volume": 920625.45583, "trades": 6269, "taker_buy_base": 4054580.0, "taker_buy_quote": 465813.4901 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1149, "high": 0.11621, "low": 0.11405, "close": 0.11596, "volume": 4596663.0, "close_time": 1765900799999, "quote_volume": 528898.20801, "trades": 4164, "taker_buy_base": 2630669.0, "taker_buy_quote": 303171.36195 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.11597, "high": 0.11608, "low": 0.11428, "close": 0.11494, "volume": 3273787.0, "close_time": 1765904399999, "quote_volume": 376675.12103, "trades": 2754, "taker_buy_base": 1227544.0, "taker_buy_quote": 141205.39689 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.11494, "high": 0.1154, "low": 0.11399, "close": 0.11412, "volume": 2164900.0, "close_time": 1765907999999, "quote_volume": 248128.46853, "trades": 1758, "taker_buy_base": 952421.0, "taker_buy_quote": 109271.91918 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.11413, "high": 0.11517, "low": 0.11405, "close": 0.11474, "volume": 2032761.0, "close_time": 1765911599999, "quote_volume": 232931.15291, "trades": 2049, "taker_buy_base": 1383617.0, "taker_buy_quote": 158611.4394 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.11475, "high": 0.11505, "low": 0.11362, "close": 0.11455, "volume": 2518452.0, "close_time": 1765915199999, "quote_volume": 287990.72271, "trades": 2366, "taker_buy_base": 1439390.0, "taker_buy_quote": 164699.13892 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.11454, "high": 0.11476, "low": 0.11399, "close": 0.11413, "volume": 1719208.0, "close_time": 1765918799999, "quote_volume": 196716.1146, "trades": 1442, "taker_buy_base": 972586.0, "taker_buy_quote": 111307.81709 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.11411, "high": 0.11471, "low": 0.11395, "close": 0.11456, "volume": 1230214.0, "close_time": 1765922399999, "quote_volume": 140619.36634, "trades": 1285, "taker_buy_base": 759743.0, "taker_buy_quote": 86848.37901 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.11455, "high": 0.11486, "low": 0.11434, "close": 0.11473, "volume": 1276723.0, "close_time": 1765925999999, "quote_volume": 146418.6231, "trades": 937, "taker_buy_base": 957956.0, "taker_buy_quote": 109881.69377 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.11474, "high": 0.1148, "low": 0.11388, "close": 0.11459, "volume": 1773722.0, "close_time": 1765929599999, "quote_volume": 202617.94267, "trades": 1407, "taker_buy_base": 799080.0, "taker_buy_quote": 91291.59437 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.11461, "high": 0.11461, "low": 0.11375, "close": 0.11408, "volume": 1337512.0, "close_time": 1765933199999, "quote_volume": 152617.29857, "trades": 1190, "taker_buy_base": 612692.0, "taker_buy_quote": 69899.13561 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.11414, "high": 0.11503, "low": 0.11414, "close": 0.11436, "volume": 1463399.0, "close_time": 1765936799999, "quote_volume": 167634.0505, "trades": 1367, "taker_buy_base": 745550.0, "taker_buy_quote": 85415.89235 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.11438, "high": 0.11458, "low": 0.11374, "close": 0.11446, "volume": 1169166.0, "close_time": 1765940399999, "quote_volume": 133405.91664, "trades": 979, "taker_buy_base": 594718.0, "taker_buy_quote": 67877.30678 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.11447, "high": 0.11471, "low": 0.11366, "close": 0.11379, "volume": 1031609.0, "close_time": 1765943999999, "quote_volume": 117724.98879, "trades": 901, "taker_buy_base": 459667.0, "taker_buy_quote": 52471.23195 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1138, "high": 0.11392, "low": 0.11315, "close": 0.11325, "volume": 1387461.0, "close_time": 1765947599999, "quote_volume": 157325.63788, "trades": 1021, "taker_buy_base": 477231.0, "taker_buy_quote": 54127.53954 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.11324, "high": 0.11359, "low": 0.11275, "close": 0.11342, "volume": 1664144.0, "close_time": 1765951199999, "quote_volume": 188307.9142, "trades": 1338, "taker_buy_base": 861457.0, "taker_buy_quote": 97538.08137 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.11343, "high": 0.11376, "low": 0.11296, "close": 0.11298, "volume": 1388193.0, "close_time": 1765954799999, "quote_volume": 157462.38149, "trades": 1048, "taker_buy_base": 664736.0, "taker_buy_quote": 75438.77411 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.11298, "high": 0.11318, "low": 0.11242, "close": 0.11257, "volume": 2019640.0, "close_time": 1765958399999, "quote_volume": 227608.12866, "trades": 1749, "taker_buy_base": 1096872.0, "taker_buy_quote": 123642.42538 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.11256, "high": 0.11256, "low": 0.11189, "close": 0.11189, "volume": 1447012.0, "close_time": 1765961999999, "quote_volume": 162287.76232, "trades": 1079, "taker_buy_base": 687863.0, "taker_buy_quote": 77180.8 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1119, "high": 0.1121, "low": 0.11153, "close": 0.11169, "volume": 1199707.0, "close_time": 1765965599999, "quote_volume": 134157.37776, "trades": 990, "taker_buy_base": 576507.0, "taker_buy_quote": 64474.90011 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.11169, "high": 0.11205, "low": 0.11137, "close": 0.11176, "volume": 1806271.0, "close_time": 1765969199999, "quote_volume": 201751.20184, "trades": 1423, "taker_buy_base": 982151.0, "taker_buy_quote": 109731.02977 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.11175, "high": 0.11263, "low": 0.11162, "close": 0.1125, "volume": 1227003.0, "close_time": 1765972799999, "quote_volume": 137661.10566, "trades": 1151, "taker_buy_base": 662543.0, "taker_buy_quote": 74349.9055 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1125, "high": 0.11287, "low": 0.11238, "close": 0.11277, "volume": 1501556.0, "close_time": 1765976399999, "quote_volume": 169128.4475, "trades": 1168, "taker_buy_base": 891816.0, "taker_buy_quote": 100468.09596 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.11277, "high": 0.11403, "low": 0.11235, "close": 0.11385, "volume": 3187704.0, "close_time": 1765979999999, "quote_volume": 360923.90809, "trades": 2771, "taker_buy_base": 1972330.0, "taker_buy_quote": 223460.2603 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.11384, "high": 0.11605, "low": 0.11221, "close": 0.11594, "volume": 9466612.0, "close_time": 1765983599999, "quote_volume": 1080778.15651, "trades": 7510, "taker_buy_base": 5231926.0, "taker_buy_quote": 597982.82958 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.11595, "high": 0.11742, "low": 0.11214, "close": 0.11251, "volume": 16963009.0, "close_time": 1765987199999, "quote_volume": 1951093.24591, "trades": 13084, "taker_buy_base": 7434269.0, "taker_buy_quote": 856497.25595 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.11245, "high": 0.11323, "low": 0.11015, "close": 0.1114, "volume": 8072366.0, "close_time": 1765990799999, "quote_volume": 898264.12795, "trades": 7332, "taker_buy_base": 3342961.0, "taker_buy_quote": 372376.58821 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.11139, "high": 0.11166, "low": 0.10957, "close": 0.10981, "volume": 4696098.0, "close_time": 1765994399999, "quote_volume": 518541.08164, "trades": 3682, "taker_buy_base": 2231143.0, "taker_buy_quote": 246358.69827 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.10986, "high": 0.11101, "low": 0.10908, "close": 0.10929, "volume": 3473088.0, "close_time": 1765997999999, "quote_volume": 382133.54343, "trades": 3329, "taker_buy_base": 1609128.0, "taker_buy_quote": 177328.72359 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.10931, "high": 0.10982, "low": 0.10841, "close": 0.1097, "volume": 5376769.0, "close_time": 1766001599999, "quote_volume": 585908.64333, "trades": 3324, "taker_buy_base": 1965985.0, "taker_buy_quote": 214353.93439 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1097, "high": 0.11044, "low": 0.10923, "close": 0.10977, "volume": 3208104.0, "close_time": 1766005199999, "quote_volume": 352760.24151, "trades": 2413, "taker_buy_base": 2187472.0, "taker_buy_quote": 240582.47399 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.10976, "high": 0.11011, "low": 0.10911, "close": 0.10922, "volume": 1412822.0, "close_time": 1766008799999, "quote_volume": 154781.38187, "trades": 1285, "taker_buy_base": 685076.0, "taker_buy_quote": 75063.09166 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.10924, "high": 0.10997, "low": 0.10896, "close": 0.10978, "volume": 1210749.0, "close_time": 1766012399999, "quote_volume": 132555.34131, "trades": 1107, "taker_buy_base": 712945.0, "taker_buy_quote": 78103.34851 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1098, "high": 0.10992, "low": 0.10903, "close": 0.10991, "volume": 1475634.0, "close_time": 1766015999999, "quote_volume": 161467.29881, "trades": 1152, "taker_buy_base": 691906.0, "taker_buy_quote": 75741.24214 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.10993, "high": 0.1113, "low": 0.10965, "close": 0.11098, "volume": 3595909.0, "close_time": 1766019599999, "quote_volume": 397496.79883, "trades": 2713, "taker_buy_base": 1989408.0, "taker_buy_quote": 219938.56037 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.11099, "high": 0.11104, "low": 0.1097, "close": 0.1099, "volume": 2688677.0, "close_time": 1766023199999, "quote_volume": 296041.4039, "trades": 1985, "taker_buy_base": 853745.0, "taker_buy_quote": 93997.18196 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.10989, "high": 0.11118, "low": 0.10972, "close": 0.11049, "volume": 2092292.0, "close_time": 1766026799999, "quote_volume": 231321.1622, "trades": 1687, "taker_buy_base": 1282305.0, "taker_buy_quote": 141834.10354 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.11049, "high": 0.11051, "low": 0.1092, "close": 0.10944, "volume": 1476276.0, "close_time": 1766030399999, "quote_volume": 162002.84775, "trades": 1350, "taker_buy_base": 697719.0, "taker_buy_quote": 76541.77799 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.10945, "high": 0.10976, "low": 0.10874, "close": 0.10915, "volume": 2435150.0, "close_time": 1766033999999, "quote_volume": 265905.94201, "trades": 1154, "taker_buy_base": 561459.0, "taker_buy_quote": 61400.04505 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.10916, "high": 0.1094, "low": 0.10797, "close": 0.10811, "volume": 2490071.0, "close_time": 1766037599999, "quote_volume": 270129.61655, "trades": 1791, "taker_buy_base": 1248449.0, "taker_buy_quote": 135399.12614 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1081, "high": 0.10856, "low": 0.10787, "close": 0.10845, "volume": 1084593.0, "close_time": 1766041199999, "quote_volume": 117449.28156, "trades": 1085, "taker_buy_base": 575061.0, "taker_buy_quote": 62267.73462 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.10846, "high": 0.10886, "low": 0.10834, "close": 0.10861, "volume": 1184049.0, "close_time": 1766044799999, "quote_volume": 128567.54065, "trades": 1119, "taker_buy_base": 733018.0, "taker_buy_quote": 79600.4171 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.10863, "high": 0.1093, "low": 0.10855, "close": 0.10899, "volume": 1820630.0, "close_time": 1766048399999, "quote_volume": 198473.53992, "trades": 1351, "taker_buy_base": 1144537.0, "taker_buy_quote": 124815.15986 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.10898, "high": 0.10972, "low": 0.10872, "close": 0.10945, "volume": 1628386.0, "close_time": 1766051999999, "quote_volume": 177925.48783, "trades": 1101, "taker_buy_base": 1061470.0, "taker_buy_quote": 116017.62089 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.10944, "high": 0.1098, "low": 0.10929, "close": 0.10972, "volume": 1162408.0, "close_time": 1766055599999, "quote_volume": 127375.45776, "trades": 1036, "taker_buy_base": 662756.0, "taker_buy_quote": 72648.86631 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.10977, "high": 0.1098, "low": 0.10915, "close": 0.10955, "volume": 1338962.0, "close_time": 1766059199999, "quote_volume": 146499.68297, "trades": 858, "taker_buy_base": 680465.0, "taker_buy_quote": 74472.69723 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.10956, "high": 0.11002, "low": 0.10916, "close": 0.11002, "volume": 1803950.0, "close_time": 1766062799999, "quote_volume": 197854.02252, "trades": 1711, "taker_buy_base": 1424252.0, "taker_buy_quote": 156246.77356 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.11002, "high": 0.11339, "low": 0.11002, "close": 0.11326, "volume": 13626820.0, "close_time": 1766066399999, "quote_volume": 1522580.78238, "trades": 9657, "taker_buy_base": 9498103.0, "taker_buy_quote": 1061554.55144 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.11326, "high": 0.11423, "low": 0.11062, "close": 0.11121, "volume": 11150495.0, "close_time": 1766069999999, "quote_volume": 1251548.70225, "trades": 8820, "taker_buy_base": 5303166.0, "taker_buy_quote": 595764.21058 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.11121, "high": 0.11274, "low": 0.11042, "close": 0.11174, "volume": 6739904.0, "close_time": 1766073599999, "quote_volume": 752862.68872, "trades": 5138, "taker_buy_base": 3745882.0, "taker_buy_quote": 418846.32419 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.11178, "high": 0.11203, "low": 0.11086, "close": 0.11107, "volume": 3884985.0, "close_time": 1766077199999, "quote_volume": 432511.13124, "trades": 2775, "taker_buy_base": 1136206.0, "taker_buy_quote": 126525.30916 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.11108, "high": 0.11111, "low": 0.10587, "close": 0.10791, "volume": 18318117.0, "close_time": 1766080799999, "quote_volume": 1976663.47553, "trades": 14312, "taker_buy_base": 7411256.0, "taker_buy_quote": 798358.73361 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.10791, "high": 0.10901, "low": 0.10698, "close": 0.1071, "volume": 6673328.0, "close_time": 1766084399999, "quote_volume": 721548.21838, "trades": 4507, "taker_buy_base": 2996629.0, "taker_buy_quote": 324506.55538 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.10709, "high": 0.10729, "low": 0.104, "close": 0.10413, "volume": 10631694.0, "close_time": 1766087999999, "quote_volume": 1122614.16511, "trades": 7667, "taker_buy_base": 3793866.0, "taker_buy_quote": 400856.17939 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.10412, "high": 0.10586, "low": 0.10411, "close": 0.10488, "volume": 5274916.0, "close_time": 1766091599999, "quote_volume": 555220.06338, "trades": 3761, "taker_buy_base": 2434524.0, "taker_buy_quote": 256398.03828 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.10489, "high": 0.10642, "low": 0.10483, "close": 0.10635, "volume": 6994480.0, "close_time": 1766095199999, "quote_volume": 740821.87779, "trades": 5120, "taker_buy_base": 4581637.0, "taker_buy_quote": 485430.11218 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.10637, "high": 0.10663, "low": 0.10467, "close": 0.10484, "volume": 2980163.0, "close_time": 1766098799999, "quote_volume": 315004.05602, "trades": 1941, "taker_buy_base": 1451929.0, "taker_buy_quote": 153497.38567 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.10484, "high": 0.1052, "low": 0.10421, "close": 0.10485, "volume": 2720783.0, "close_time": 1766102399999, "quote_volume": 284559.1975, "trades": 1512, "taker_buy_base": 984333.0, "taker_buy_quote": 103070.89182 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.10487, "high": 0.10534, "low": 0.10343, "close": 0.10364, "volume": 3959277.0, "close_time": 1766105999999, "quote_volume": 412573.35817, "trades": 3213, "taker_buy_base": 1939416.0, "taker_buy_quote": 202204.04718 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.10365, "high": 0.10396, "low": 0.1029, "close": 0.1033, "volume": 3127086.0, "close_time": 1766109599999, "quote_volume": 323222.40987, "trades": 2501, "taker_buy_base": 1459290.0, "taker_buy_quote": 150905.26731 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.10328, "high": 0.10426, "low": 0.10293, "close": 0.10415, "volume": 3733038.0, "close_time": 1766113199999, "quote_volume": 387093.99416, "trades": 2972, "taker_buy_base": 2457675.0, "taker_buy_quote": 254912.40378 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.10418, "high": 0.10853, "low": 0.10408, "close": 0.10761, "volume": 14867557.0, "close_time": 1766116799999, "quote_volume": 1588553.01197, "trades": 12792, "taker_buy_base": 9114371.0, "taker_buy_quote": 973225.0953 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.10761, "high": 0.10817, "low": 0.10698, "close": 0.1071, "volume": 4977705.0, "close_time": 1766120399999, "quote_volume": 535532.3006, "trades": 3463, "taker_buy_base": 2976662.0, "taker_buy_quote": 320382.11788 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.10703, "high": 0.1071, "low": 0.1063, "close": 0.10632, "volume": 2910850.0, "close_time": 1766123999999, "quote_volume": 310410.9981, "trades": 2058, "taker_buy_base": 1338132.0, "taker_buy_quote": 142711.71477 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.10633, "high": 0.10754, "low": 0.10604, "close": 0.10754, "volume": 2498444.0, "close_time": 1766127599999, "quote_volume": 266582.20855, "trades": 1775, "taker_buy_base": 1433757.0, "taker_buy_quote": 153194.62585 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.10756, "high": 0.115, "low": 0.10755, "close": 0.10882, "volume": 14478136.0, "close_time": 1766131199999, "quote_volume": 1578811.77705, "trades": 9523, "taker_buy_base": 9102199.0, "taker_buy_quote": 992956.34942 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.10882, "high": 0.10977, "low": 0.10882, "close": 0.10967, "volume": 3721484.0, "close_time": 1766134799999, "quote_volume": 406720.17386, "trades": 2462, "taker_buy_base": 2043526.0, "taker_buy_quote": 223352.49522 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.10966, "high": 0.10977, "low": 0.10911, "close": 0.10941, "volume": 1822020.0, "close_time": 1766138399999, "quote_volume": 199290.46359, "trades": 1095, "taker_buy_base": 737147.0, "taker_buy_quote": 80661.41634 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1094, "high": 0.10986, "low": 0.10876, "close": 0.1091, "volume": 2534443.0, "close_time": 1766141999999, "quote_volume": 276996.87663, "trades": 1940, "taker_buy_base": 1012015.0, "taker_buy_quote": 110599.2663 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.10912, "high": 0.10988, "low": 0.10881, "close": 0.10958, "volume": 1510452.0, "close_time": 1766145599999, "quote_volume": 165263.72789, "trades": 1314, "taker_buy_base": 769814.0, "taker_buy_quote": 84291.70018 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.10957, "high": 0.11012, "low": 0.10907, "close": 0.10973, "volume": 2802867.0, "close_time": 1766149199999, "quote_volume": 307488.86917, "trades": 1762, "taker_buy_base": 1349318.0, "taker_buy_quote": 148016.18236 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.10975, "high": 0.11023, "low": 0.10948, "close": 0.10971, "volume": 3127610.0, "close_time": 1766152799999, "quote_volume": 343462.41019, "trades": 1699, "taker_buy_base": 1346582.0, "taker_buy_quote": 147941.30702 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.10971, "high": 0.11161, "low": 0.10951, "close": 0.11089, "volume": 8323813.0, "close_time": 1766156399999, "quote_volume": 918979.99264, "trades": 5735, "taker_buy_base": 4841516.0, "taker_buy_quote": 534670.76651 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.11082, "high": 0.11282, "low": 0.11048, "close": 0.1109, "volume": 10183752.0, "close_time": 1766159999999, "quote_volume": 1133506.80243, "trades": 7922, "taker_buy_base": 5467549.0, "taker_buy_quote": 609163.78464 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.11089, "high": 0.11288, "low": 0.11077, "close": 0.11149, "volume": 6799825.0, "close_time": 1766163599999, "quote_volume": 761368.40771, "trades": 4489, "taker_buy_base": 3599920.0, "taker_buy_quote": 403213.31837 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.11152, "high": 0.11269, "low": 0.11023, "close": 0.11026, "volume": 10042984.0, "close_time": 1766167199999, "quote_volume": 1119150.45516, "trades": 5797, "taker_buy_base": 4052394.0, "taker_buy_quote": 452555.24013 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.11025, "high": 0.11137, "low": 0.11023, "close": 0.11073, "volume": 3708111.0, "close_time": 1766170799999, "quote_volume": 410894.63838, "trades": 2837, "taker_buy_base": 1940622.0, "taker_buy_quote": 215171.53156 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.11074, "high": 0.11305, "low": 0.11074, "close": 0.11234, "volume": 4997525.0, "close_time": 1766174399999, "quote_volume": 560291.3738, "trades": 3426, "taker_buy_base": 3449733.0, "taker_buy_quote": 386599.05908 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.11234, "high": 0.11365, "low": 0.11202, "close": 0.11323, "volume": 4767949.0, "close_time": 1766177999999, "quote_volume": 538440.8377, "trades": 3452, "taker_buy_base": 2743254.0, "taker_buy_quote": 309908.47819 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.11322, "high": 0.11322, "low": 0.11167, "close": 0.11178, "volume": 2324346.0, "close_time": 1766181599999, "quote_volume": 261073.42128, "trades": 1712, "taker_buy_base": 942753.0, "taker_buy_quote": 105977.43651 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.11186, "high": 0.11249, "low": 0.1118, "close": 0.11237, "volume": 1045107.0, "close_time": 1766185199999, "quote_volume": 117228.3019, "trades": 1006, "taker_buy_base": 616728.0, "taker_buy_quote": 69217.89049 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.11226, "high": 0.11239, "low": 0.1119, "close": 0.1119, "volume": 637579.0, "close_time": 1766188799999, "quote_volume": 71517.60655, "trades": 516, "taker_buy_base": 298719.0, "taker_buy_quote": 33504.83654 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.11191, "high": 0.11192, "low": 0.11101, "close": 0.11134, "volume": 2425198.0, "close_time": 1766192399999, "quote_volume": 270084.17664, "trades": 1674, "taker_buy_base": 1051025.0, "taker_buy_quote": 117056.86996 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1113, "high": 0.11148, "low": 0.11103, "close": 0.11119, "volume": 634881.0, "close_time": 1766195999999, "quote_volume": 70620.05409, "trades": 556, "taker_buy_base": 332437.0, "taker_buy_quote": 36978.35132 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.11121, "high": 0.11131, "low": 0.11083, "close": 0.11097, "volume": 965239.0, "close_time": 1766199599999, "quote_volume": 107155.73657, "trades": 788, "taker_buy_base": 407741.0, "taker_buy_quote": 45274.28344 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.11097, "high": 0.1114, "low": 0.11083, "close": 0.11104, "volume": 706130.0, "close_time": 1766203199999, "quote_volume": 78458.86882, "trades": 526, "taker_buy_base": 389040.0, "taker_buy_quote": 43245.58538 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.11103, "high": 0.11114, "low": 0.11072, "close": 0.11104, "volume": 967839.0, "close_time": 1766206799999, "quote_volume": 107389.68042, "trades": 598, "taker_buy_base": 537445.0, "taker_buy_quote": 59631.25309 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.11101, "high": 0.11127, "low": 0.11074, "close": 0.11086, "volume": 1154374.0, "close_time": 1766210399999, "quote_volume": 128186.63961, "trades": 979, "taker_buy_base": 641781.0, "taker_buy_quote": 71292.68467 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.11087, "high": 0.11118, "low": 0.11075, "close": 0.11085, "volume": 553161.0, "close_time": 1766213999999, "quote_volume": 61354.24595, "trades": 438, "taker_buy_base": 330614.0, "taker_buy_quote": 36672.86383 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.11084, "high": 0.11162, "low": 0.11071, "close": 0.1116, "volume": 1304558.0, "close_time": 1766217599999, "quote_volume": 145102.67266, "trades": 1093, "taker_buy_base": 972514.0, "taker_buy_quote": 108207.74916 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1116, "high": 0.1129, "low": 0.1116, "close": 0.11259, "volume": 2395415.0, "close_time": 1766221199999, "quote_volume": 269307.82044, "trades": 1711, "taker_buy_base": 1642740.0, "taker_buy_quote": 184676.57936 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1126, "high": 0.11343, "low": 0.11254, "close": 0.113, "volume": 1789131.0, "close_time": 1766224799999, "quote_volume": 202341.44876, "trades": 1367, "taker_buy_base": 981814.0, "taker_buy_quote": 110997.11709 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.11299, "high": 0.11306, "low": 0.11207, "close": 0.11225, "volume": 1369099.0, "close_time": 1766228399999, "quote_volume": 153941.00612, "trades": 761, "taker_buy_base": 487699.0, "taker_buy_quote": 54842.24029 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1123, "high": 0.11301, "low": 0.11184, "close": 0.113, "volume": 1267857.0, "close_time": 1766231999999, "quote_volume": 142422.11209, "trades": 880, "taker_buy_base": 747027.0, "taker_buy_quote": 83965.87608 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.11299, "high": 0.11317, "low": 0.11243, "close": 0.11284, "volume": 752581.0, "close_time": 1766235599999, "quote_volume": 84894.68144, "trades": 669, "taker_buy_base": 395270.0, "taker_buy_quote": 44604.91775 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.11285, "high": 0.11401, "low": 0.11251, "close": 0.11301, "volume": 4612274.0, "close_time": 1766239199999, "quote_volume": 521852.54497, "trades": 3229, "taker_buy_base": 2621443.0, "taker_buy_quote": 296734.19127 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.11297, "high": 0.11329, "low": 0.11227, "close": 0.11309, "volume": 976065.0, "close_time": 1766242799999, "quote_volume": 110105.07611, "trades": 886, "taker_buy_base": 499161.0, "taker_buy_quote": 56324.51383 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.11305, "high": 0.11351, "low": 0.11242, "close": 0.11279, "volume": 6357253.0, "close_time": 1766246399999, "quote_volume": 717671.00117, "trades": 2931, "taker_buy_base": 1698261.0, "taker_buy_quote": 191847.81728 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1128, "high": 0.11327, "low": 0.11271, "close": 0.11288, "volume": 1342999.0, "close_time": 1766249999999, "quote_volume": 151685.01057, "trades": 1142, "taker_buy_base": 872761.0, "taker_buy_quote": 98571.74891 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.11302, "high": 0.1131, "low": 0.11238, "close": 0.11243, "volume": 1311173.0, "close_time": 1766253599999, "quote_volume": 147644.76295, "trades": 737, "taker_buy_base": 503678.0, "taker_buy_quote": 56728.19744 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1125, "high": 0.11315, "low": 0.11239, "close": 0.11301, "volume": 949323.0, "close_time": 1766257199999, "quote_volume": 107039.60879, "trades": 787, "taker_buy_base": 715035.0, "taker_buy_quote": 80634.61944 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.11299, "high": 0.11299, "low": 0.11256, "close": 0.11279, "volume": 686880.0, "close_time": 1766260799999, "quote_volume": 77414.13057, "trades": 613, "taker_buy_base": 352890.0, "taker_buy_quote": 39771.55767 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.11273, "high": 0.11328, "low": 0.11256, "close": 0.1132, "volume": 1105241.0, "close_time": 1766264399999, "quote_volume": 124788.38649, "trades": 933, "taker_buy_base": 713402.0, "taker_buy_quote": 80566.00502 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.11318, "high": 0.11468, "low": 0.11312, "close": 0.11373, "volume": 3975602.0, "close_time": 1766267999999, "quote_volume": 453192.14954, "trades": 3042, "taker_buy_base": 2182940.0, "taker_buy_quote": 248783.64086 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.11375, "high": 0.11405, "low": 0.1133, "close": 0.11368, "volume": 1192318.0, "close_time": 1766271599999, "quote_volume": 135476.37051, "trades": 941, "taker_buy_base": 707514.0, "taker_buy_quote": 80388.20151 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.11369, "high": 0.11405, "low": 0.11352, "close": 0.11375, "volume": 682689.0, "close_time": 1766275199999, "quote_volume": 77681.7483, "trades": 768, "taker_buy_base": 355523.0, "taker_buy_quote": 40462.66531 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.11372, "high": 0.11381, "low": 0.11327, "close": 0.1138, "volume": 631553.0, "close_time": 1766278799999, "quote_volume": 71706.25076, "trades": 615, "taker_buy_base": 338554.0, "taker_buy_quote": 38437.09776 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1138, "high": 0.11383, "low": 0.11264, "close": 0.11265, "volume": 1823955.0, "close_time": 1766282399999, "quote_volume": 206421.38357, "trades": 1304, "taker_buy_base": 611547.0, "taker_buy_quote": 69248.93333 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.11266, "high": 0.11287, "low": 0.11171, "close": 0.11206, "volume": 3032935.0, "close_time": 1766285999999, "quote_volume": 340409.3, "trades": 2619, "taker_buy_base": 1244457.0, "taker_buy_quote": 139720.71588 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.11206, "high": 0.11246, "low": 0.11202, "close": 0.11217, "volume": 712171.0, "close_time": 1766289599999, "quote_volume": 79934.92171, "trades": 760, "taker_buy_base": 428893.0, "taker_buy_quote": 48144.9178 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.11215, "high": 0.11227, "low": 0.11193, "close": 0.11203, "volume": 370301.0, "close_time": 1766293199999, "quote_volume": 41504.35551, "trades": 456, "taker_buy_base": 227100.0, "taker_buy_quote": 25451.76918 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.11204, "high": 0.11233, "low": 0.11188, "close": 0.11192, "volume": 496211.0, "close_time": 1766296799999, "quote_volume": 55624.00176, "trades": 414, "taker_buy_base": 310629.0, "taker_buy_quote": 34823.52234 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.11189, "high": 0.11217, "low": 0.11179, "close": 0.11207, "volume": 375558.0, "close_time": 1766300399999, "quote_volume": 42058.07623, "trades": 333, "taker_buy_base": 197476.0, "taker_buy_quote": 22120.30711 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.11207, "high": 0.11232, "low": 0.11201, "close": 0.11224, "volume": 265630.0, "close_time": 1766303999999, "quote_volume": 29797.17127, "trades": 431, "taker_buy_base": 181165.0, "taker_buy_quote": 20322.42814 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.11224, "high": 0.1134, "low": 0.11205, "close": 0.11309, "volume": 1890351.0, "close_time": 1766307599999, "quote_volume": 213304.4497, "trades": 1474, "taker_buy_base": 1223391.0, "taker_buy_quote": 138061.0329 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.11309, "high": 0.11394, "low": 0.11286, "close": 0.11356, "volume": 2455795.0, "close_time": 1766311199999, "quote_volume": 278649.34313, "trades": 1864, "taker_buy_base": 1348543.0, "taker_buy_quote": 153063.3984 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.11356, "high": 0.11384, "low": 0.11247, "close": 0.11263, "volume": 1418027.0, "close_time": 1766314799999, "quote_volume": 160469.22091, "trades": 1197, "taker_buy_base": 722073.0, "taker_buy_quote": 81848.65129 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.11267, "high": 0.11281, "low": 0.11237, "close": 0.11258, "volume": 626504.0, "close_time": 1766318399999, "quote_volume": 70498.93893, "trades": 778, "taker_buy_base": 350563.0, "taker_buy_quote": 39460.81907 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.11259, "high": 0.11298, "low": 0.11181, "close": 0.11196, "volume": 1977203.0, "close_time": 1766321999999, "quote_volume": 222053.09079, "trades": 1519, "taker_buy_base": 648595.0, "taker_buy_quote": 72894.60612 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.11196, "high": 0.11197, "low": 0.10934, "close": 0.10952, "volume": 5868321.0, "close_time": 1766325599999, "quote_volume": 648756.21682, "trades": 4511, "taker_buy_base": 2271168.0, "taker_buy_quote": 251313.4658 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.10946, "high": 0.11052, "low": 0.10933, "close": 0.1105, "volume": 3805118.0, "close_time": 1766329199999, "quote_volume": 418881.75109, "trades": 2691, "taker_buy_base": 2519279.0, "taker_buy_quote": 277467.16238 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1105, "high": 0.1108, "low": 0.11002, "close": 0.11047, "volume": 2105189.0, "close_time": 1766332799999, "quote_volume": 232555.51528, "trades": 1978, "taker_buy_base": 1373241.0, "taker_buy_quote": 151760.90163 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.11038, "high": 0.11149, "low": 0.11018, "close": 0.11141, "volume": 2045734.0, "close_time": 1766336399999, "quote_volume": 227081.46813, "trades": 1721, "taker_buy_base": 1403121.0, "taker_buy_quote": 155805.76007 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.11142, "high": 0.11174, "low": 0.11113, "close": 0.11127, "volume": 1431629.0, "close_time": 1766339999999, "quote_volume": 159505.90798, "trades": 1117, "taker_buy_base": 796625.0, "taker_buy_quote": 88796.84101 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.11127, "high": 0.11133, "low": 0.1105, "close": 0.11113, "volume": 1540574.0, "close_time": 1766343599999, "quote_volume": 170768.97131, "trades": 1118, "taker_buy_base": 617046.0, "taker_buy_quote": 68441.12681 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.11116, "high": 0.11167, "low": 0.11076, "close": 0.11148, "volume": 1907795.0, "close_time": 1766347199999, "quote_volume": 212329.16967, "trades": 1231, "taker_buy_base": 1159328.0, "taker_buy_quote": 129124.3309 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.11149, "high": 0.11154, "low": 0.11076, "close": 0.11089, "volume": 537100.0, "close_time": 1766350799999, "quote_volume": 59630.65672, "trades": 375, "taker_buy_base": 180184.0, "taker_buy_quote": 19993.85835 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.11092, "high": 0.11116, "low": 0.1103, "close": 0.11059, "volume": 1575713.0, "close_time": 1766354399999, "quote_volume": 174460.71061, "trades": 1220, "taker_buy_base": 665589.0, "taker_buy_quote": 73764.80026 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1106, "high": 0.11169, "low": 0.11038, "close": 0.11162, "volume": 1394685.0, "close_time": 1766357999999, "quote_volume": 154963.71145, "trades": 914, "taker_buy_base": 1052660.0, "taker_buy_quote": 117006.66644 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.11172, "high": 0.11257, "low": 0.11129, "close": 0.11197, "volume": 2665657.0, "close_time": 1766361599999, "quote_volume": 298456.19046, "trades": 1766, "taker_buy_base": 1512290.0, "taker_buy_quote": 169343.5396 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.11195, "high": 0.11434, "low": 0.11195, "close": 0.11214, "volume": 7507253.0, "close_time": 1766365199999, "quote_volume": 848569.81191, "trades": 6785, "taker_buy_base": 4289443.0, "taker_buy_quote": 484920.4815 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.11213, "high": 0.11312, "low": 0.11171, "close": 0.11189, "volume": 2633846.0, "close_time": 1766368799999, "quote_volume": 296218.3707, "trades": 2028, "taker_buy_base": 1411266.0, "taker_buy_quote": 158872.59082 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.11177, "high": 0.11188, "low": 0.11061, "close": 0.11151, "volume": 2806033.0, "close_time": 1766372399999, "quote_volume": 312054.38444, "trades": 2415, "taker_buy_base": 1123912.0, "taker_buy_quote": 125049.72428 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.11146, "high": 0.11253, "low": 0.11116, "close": 0.11204, "volume": 1029905.0, "close_time": 1766375999999, "quote_volume": 115331.3055, "trades": 880, "taker_buy_base": 602344.0, "taker_buy_quote": 67479.91634 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1121, "high": 0.11263, "low": 0.11203, "close": 0.1124, "volume": 883752.0, "close_time": 1766379599999, "quote_volume": 99320.22363, "trades": 758, "taker_buy_base": 468033.0, "taker_buy_quote": 52604.09067 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.11243, "high": 0.11266, "low": 0.11197, "close": 0.11231, "volume": 642513.0, "close_time": 1766383199999, "quote_volume": 72148.57344, "trades": 730, "taker_buy_base": 321298.0, "taker_buy_quote": 36117.83934 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1123, "high": 0.11281, "low": 0.11207, "close": 0.11233, "volume": 927118.0, "close_time": 1766386799999, "quote_volume": 104272.55025, "trades": 811, "taker_buy_base": 472742.0, "taker_buy_quote": 53193.51142 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.11233, "high": 0.11327, "low": 0.11221, "close": 0.11301, "volume": 1464520.0, "close_time": 1766390399999, "quote_volume": 165356.29329, "trades": 1455, "taker_buy_base": 898870.0, "taker_buy_quote": 101503.63828 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.11301, "high": 0.114, "low": 0.11273, "close": 0.11287, "volume": 3374681.0, "close_time": 1766393999999, "quote_volume": 382863.17947, "trades": 2703, "taker_buy_base": 1942791.0, "taker_buy_quote": 220526.76991 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.11287, "high": 0.11328, "low": 0.11256, "close": 0.11309, "volume": 1639140.0, "close_time": 1766397599999, "quote_volume": 185131.15927, "trades": 1414, "taker_buy_base": 925854.0, "taker_buy_quote": 104629.42879 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1131, "high": 0.11347, "low": 0.11261, "close": 0.11318, "volume": 1174718.0, "close_time": 1766401199999, "quote_volume": 132854.65518, "trades": 1089, "taker_buy_base": 619943.0, "taker_buy_quote": 70139.54685 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.11319, "high": 0.11368, "low": 0.11259, "close": 0.11335, "volume": 1900815.0, "close_time": 1766404799999, "quote_volume": 215101.58776, "trades": 1701, "taker_buy_base": 1073914.0, "taker_buy_quote": 121570.32372 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.11335, "high": 0.11485, "low": 0.11324, "close": 0.11429, "volume": 3520263.0, "close_time": 1766408399999, "quote_volume": 401622.64584, "trades": 2573, "taker_buy_base": 2087681.0, "taker_buy_quote": 238221.18774 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.11427, "high": 0.11462, "low": 0.11359, "close": 0.11418, "volume": 2451405.0, "close_time": 1766411999999, "quote_volume": 279495.31168, "trades": 1802, "taker_buy_base": 1199415.0, "taker_buy_quote": 136791.19977 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.11422, "high": 0.11508, "low": 0.11351, "close": 0.11502, "volume": 6251966.0, "close_time": 1766415599999, "quote_volume": 715629.5838, "trades": 4433, "taker_buy_base": 3491779.0, "taker_buy_quote": 399977.73386 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.11503, "high": 0.11548, "low": 0.11394, "close": 0.11527, "volume": 5692770.0, "close_time": 1766419199999, "quote_volume": 653208.1114, "trades": 4508, "taker_buy_base": 2702906.0, "taker_buy_quote": 310287.1731 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.11531, "high": 0.11604, "low": 0.1149, "close": 0.11564, "volume": 3341038.0, "close_time": 1766422799999, "quote_volume": 386129.59326, "trades": 2762, "taker_buy_base": 1251235.0, "taker_buy_quote": 144621.75629 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.11565, "high": 0.11636, "low": 0.1148, "close": 0.11633, "volume": 3598160.0, "close_time": 1766426399999, "quote_volume": 415627.63993, "trades": 2851, "taker_buy_base": 1465224.0, "taker_buy_quote": 169376.58179 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.11636, "high": 0.11686, "low": 0.11578, "close": 0.116, "volume": 3784022.0, "close_time": 1766429999999, "quote_volume": 440280.51099, "trades": 2878, "taker_buy_base": 1459190.0, "taker_buy_quote": 169923.75986 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.11591, "high": 0.116, "low": 0.11295, "close": 0.1132, "volume": 5993870.0, "close_time": 1766433599999, "quote_volume": 685102.98512, "trades": 4541, "taker_buy_base": 2369211.0, "taker_buy_quote": 270692.6649 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.11312, "high": 0.11381, "low": 0.11233, "close": 0.11275, "volume": 5769701.0, "close_time": 1766437199999, "quote_volume": 651355.32997, "trades": 4328, "taker_buy_base": 3148124.0, "taker_buy_quote": 355605.20812 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.11273, "high": 0.11398, "low": 0.11269, "close": 0.11341, "volume": 2084130.0, "close_time": 1766440799999, "quote_volume": 236202.12568, "trades": 1303, "taker_buy_base": 1576820.0, "taker_buy_quote": 178683.0887 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.11335, "high": 0.11437, "low": 0.11306, "close": 0.1143, "volume": 2684888.0, "close_time": 1766444399999, "quote_volume": 305086.66704, "trades": 1555, "taker_buy_base": 1683411.0, "taker_buy_quote": 191519.54382 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.11429, "high": 0.11443, "low": 0.11392, "close": 0.11408, "volume": 932991.0, "close_time": 1766447999999, "quote_volume": 106521.47904, "trades": 869, "taker_buy_base": 590969.0, "taker_buy_quote": 67492.96162 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.11406, "high": 0.11476, "low": 0.11378, "close": 0.11432, "volume": 1726639.0, "close_time": 1766451599999, "quote_volume": 197286.03111, "trades": 1529, "taker_buy_base": 1169342.0, "taker_buy_quote": 133663.88027 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.11432, "high": 0.1145, "low": 0.11343, "close": 0.11368, "volume": 1250088.0, "close_time": 1766455199999, "quote_volume": 142332.06166, "trades": 1324, "taker_buy_base": 528879.0, "taker_buy_quote": 60246.39661 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.11368, "high": 0.11412, "low": 0.11261, "close": 0.11271, "volume": 2274281.0, "close_time": 1766458799999, "quote_volume": 257610.87427, "trades": 1901, "taker_buy_base": 674655.0, "taker_buy_quote": 76558.57551 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.11272, "high": 0.113, "low": 0.11201, "close": 0.1125, "volume": 2279759.0, "close_time": 1766462399999, "quote_volume": 256536.80272, "trades": 2167, "taker_buy_base": 1161068.0, "taker_buy_quote": 130738.75707 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.11247, "high": 0.11279, "low": 0.1116, "close": 0.11163, "volume": 3038725.0, "close_time": 1766465999999, "quote_volume": 340528.29885, "trades": 2903, "taker_buy_base": 900307.0, "taker_buy_quote": 100963.67101 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.11161, "high": 0.11168, "low": 0.11102, "close": 0.11164, "volume": 1590922.0, "close_time": 1766469599999, "quote_volume": 177176.04979, "trades": 1429, "taker_buy_base": 526301.0, "taker_buy_quote": 58654.74939 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.11155, "high": 0.11173, "low": 0.11079, "close": 0.11135, "volume": 1993270.0, "close_time": 1766473199999, "quote_volume": 221584.48507, "trades": 1696, "taker_buy_base": 605714.0, "taker_buy_quote": 67410.50662 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.11136, "high": 0.11144, "low": 0.1109, "close": 0.11106, "volume": 1145534.0, "close_time": 1766476799999, "quote_volume": 127301.74897, "trades": 980, "taker_buy_base": 459162.0, "taker_buy_quote": 51036.32025 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.11107, "high": 0.1114, "low": 0.11047, "close": 0.11057, "volume": 2339163.0, "close_time": 1766480399999, "quote_volume": 259499.57609, "trades": 1796, "taker_buy_base": 760343.0, "taker_buy_quote": 84362.49564 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.11056, "high": 0.11099, "low": 0.1105, "close": 0.11088, "volume": 996432.0, "close_time": 1766483999999, "quote_volume": 110379.72604, "trades": 952, "taker_buy_base": 463889.0, "taker_buy_quote": 51401.16736 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.11088, "high": 0.11187, "low": 0.11087, "close": 0.1116, "volume": 2119218.0, "close_time": 1766487599999, "quote_volume": 236142.87329, "trades": 1786, "taker_buy_base": 1422246.0, "taker_buy_quote": 158437.22518 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.11161, "high": 0.11285, "low": 0.11159, "close": 0.11281, "volume": 2809478.0, "close_time": 1766491199999, "quote_volume": 315860.99133, "trades": 2589, "taker_buy_base": 2153051.0, "taker_buy_quote": 242058.46767 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.11281, "high": 0.11281, "low": 0.11203, "close": 0.11212, "volume": 2153533.0, "close_time": 1766494799999, "quote_volume": 242035.56973, "trades": 1359, "taker_buy_base": 833230.0, "taker_buy_quote": 93662.42503 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.11211, "high": 0.11211, "low": 0.1109, "close": 0.11103, "volume": 3573562.0, "close_time": 1766498399999, "quote_volume": 398302.66753, "trades": 3291, "taker_buy_base": 1340568.0, "taker_buy_quote": 149422.80773 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.11103, "high": 0.11158, "low": 0.10922, "close": 0.10991, "volume": 7501654.0, "close_time": 1766501999999, "quote_volume": 827802.2857, "trades": 7422, "taker_buy_base": 2610380.0, "taker_buy_quote": 288298.30062 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.10985, "high": 0.11034, "low": 0.1089, "close": 0.11, "volume": 8218320.0, "close_time": 1766505599999, "quote_volume": 901739.49515, "trades": 8109, "taker_buy_base": 3320780.0, "taker_buy_quote": 364768.75766 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.10996, "high": 0.11155, "low": 0.10972, "close": 0.11114, "volume": 5060740.0, "close_time": 1766509199999, "quote_volume": 561554.37894, "trades": 4696, "taker_buy_base": 3269497.0, "taker_buy_quote": 362912.80631 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.11114, "high": 0.11151, "low": 0.10928, "close": 0.10936, "volume": 4080524.0, "close_time": 1766512799999, "quote_volume": 450233.09379, "trades": 3044, "taker_buy_base": 1582193.0, "taker_buy_quote": 174863.88658 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.10936, "high": 0.11114, "low": 0.10929, "close": 0.11064, "volume": 4264537.0, "close_time": 1766516399999, "quote_volume": 470482.99583, "trades": 3671, "taker_buy_base": 2823802.0, "taker_buy_quote": 311687.95476 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.11063, "high": 0.11109, "low": 0.11005, "close": 0.1102, "volume": 2170075.0, "close_time": 1766519999999, "quote_volume": 240013.50776, "trades": 1596, "taker_buy_base": 1071912.0, "taker_buy_quote": 118652.07639 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1102, "high": 0.11147, "low": 0.11002, "close": 0.11057, "volume": 3297310.0, "close_time": 1766523599999, "quote_volume": 365179.05279, "trades": 2784, "taker_buy_base": 1941304.0, "taker_buy_quote": 215065.79866 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.11062, "high": 0.11086, "low": 0.11011, "close": 0.11033, "volume": 1594292.0, "close_time": 1766527199999, "quote_volume": 176094.86692, "trades": 1255, "taker_buy_base": 636693.0, "taker_buy_quote": 70343.1101 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.11036, "high": 0.11063, "low": 0.10964, "close": 0.11004, "volume": 1922873.0, "close_time": 1766530799999, "quote_volume": 211722.09412, "trades": 1428, "taker_buy_base": 760585.0, "taker_buy_quote": 83822.92943 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.10998, "high": 0.11067, "low": 0.10974, "close": 0.11041, "volume": 1661249.0, "close_time": 1766534399999, "quote_volume": 183185.84048, "trades": 1351, "taker_buy_base": 1083963.0, "taker_buy_quote": 119540.03201 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11042, "high": 0.11096, "low": 0.11016, "close": 0.11095, "volume": 2269775.0, "close_time": 1766537999999, "quote_volume": 250920.57108, "trades": 1856, "taker_buy_base": 1609497.0, "taker_buy_quote": 177973.13776 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.11096, "high": 0.11116, "low": 0.1104, "close": 0.11063, "volume": 1257339.0, "close_time": 1766541599999, "quote_volume": 139295.81012, "trades": 1150, "taker_buy_base": 682541.0, "taker_buy_quote": 75664.84549 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.11062, "high": 0.11066, "low": 0.10918, "close": 0.1093, "volume": 2322724.0, "close_time": 1766545199999, "quote_volume": 254864.23278, "trades": 1990, "taker_buy_base": 790140.0, "taker_buy_quote": 86697.26085 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.10928, "high": 0.11068, "low": 0.1089, "close": 0.11066, "volume": 2967527.0, "close_time": 1766548799999, "quote_volume": 326000.00341, "trades": 2727, "taker_buy_base": 1929941.0, "taker_buy_quote": 212155.39775 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.11066, "high": 0.111, "low": 0.10959, "close": 0.10959, "volume": 2111327.0, "close_time": 1766552399999, "quote_volume": 232906.24491, "trades": 1552, "taker_buy_base": 781619.0, "taker_buy_quote": 86404.38243 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.10959, "high": 0.10984, "low": 0.10877, "close": 0.10904, "volume": 2777810.0, "close_time": 1766555999999, "quote_volume": 303600.15878, "trades": 1754, "taker_buy_base": 1124972.0, "taker_buy_quote": 123042.72675 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.10905, "high": 0.10942, "low": 0.10858, "close": 0.10919, "volume": 1462682.0, "close_time": 1766559599999, "quote_volume": 159467.7455, "trades": 1087, "taker_buy_base": 674586.0, "taker_buy_quote": 73602.1469 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.10923, "high": 0.10931, "low": 0.10869, "close": 0.10869, "volume": 2383679.0, "close_time": 1766563199999, "quote_volume": 260045.69565, "trades": 1261, "taker_buy_base": 1357486.0, "taker_buy_quote": 148217.25101 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1087, "high": 0.10907, "low": 0.10849, "close": 0.10869, "volume": 2004666.0, "close_time": 1766566799999, "quote_volume": 218060.50095, "trades": 1389, "taker_buy_base": 1009301.0, "taker_buy_quote": 109833.47396 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.10888, "high": 0.10914, "low": 0.10834, "close": 0.10866, "volume": 1474084.0, "close_time": 1766570399999, "quote_volume": 160195.88112, "trades": 1104, "taker_buy_base": 789211.0, "taker_buy_quote": 85786.48668 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.10861, "high": 0.10895, "low": 0.10851, "close": 0.10855, "volume": 1655246.0, "close_time": 1766573999999, "quote_volume": 179913.41383, "trades": 1143, "taker_buy_base": 758646.0, "taker_buy_quote": 82485.60966 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.10856, "high": 0.10949, "low": 0.10856, "close": 0.10922, "volume": 1698467.0, "close_time": 1766577599999, "quote_volume": 185480.97127, "trades": 1455, "taker_buy_base": 1055515.0, "taker_buy_quote": 115252.01747 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.10922, "high": 0.10996, "low": 0.1091, "close": 0.10992, "volume": 1604570.0, "close_time": 1766581199999, "quote_volume": 175878.34493, "trades": 1526, "taker_buy_base": 1208489.0, "taker_buy_quote": 132480.08497 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.10992, "high": 0.10997, "low": 0.10935, "close": 0.1097, "volume": 1253701.0, "close_time": 1766584799999, "quote_volume": 137460.40674, "trades": 1014, "taker_buy_base": 610786.0, "taker_buy_quote": 66988.58481 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.10971, "high": 0.11005, "low": 0.10817, "close": 0.10923, "volume": 5365072.0, "close_time": 1766588399999, "quote_volume": 586277.53987, "trades": 3755, "taker_buy_base": 2375406.0, "taker_buy_quote": 259701.01656 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.10924, "high": 0.10998, "low": 0.10884, "close": 0.10996, "volume": 2829565.0, "close_time": 1766591999999, "quote_volume": 309724.07586, "trades": 1967, "taker_buy_base": 1503194.0, "taker_buy_quote": 164629.5893 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.10993, "high": 0.11051, "low": 0.10919, "close": 0.10975, "volume": 4212174.0, "close_time": 1766595599999, "quote_volume": 462766.70931, "trades": 2770, "taker_buy_base": 2023197.0, "taker_buy_quote": 222311.44864 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.10975, "high": 0.11008, "low": 0.10908, "close": 0.10912, "volume": 2270976.0, "close_time": 1766599199999, "quote_volume": 248777.5775, "trades": 1583, "taker_buy_base": 915341.0, "taker_buy_quote": 100371.54293 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.10909, "high": 0.1092, "low": 0.10841, "close": 0.10874, "volume": 4761135.0, "close_time": 1766602799999, "quote_volume": 517651.0322, "trades": 3985, "taker_buy_base": 1400258.0, "taker_buy_quote": 152348.22299 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.10874, "high": 0.10933, "low": 0.10857, "close": 0.10912, "volume": 1848997.0, "close_time": 1766606399999, "quote_volume": 201308.30546, "trades": 1555, "taker_buy_base": 1142044.0, "taker_buy_quote": 124365.9394 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.10912, "high": 0.10993, "low": 0.10912, "close": 0.10941, "volume": 2019033.0, "close_time": 1766609999999, "quote_volume": 221225.31998, "trades": 1622, "taker_buy_base": 1358275.0, "taker_buy_quote": 148811.78563 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.10942, "high": 0.10972, "low": 0.10929, "close": 0.1095, "volume": 1762543.0, "close_time": 1766613599999, "quote_volume": 192991.3808, "trades": 1095, "taker_buy_base": 900333.0, "taker_buy_quote": 98595.22261 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.10951, "high": 0.11025, "low": 0.10928, "close": 0.11019, "volume": 1723346.0, "close_time": 1766617199999, "quote_volume": 189278.34175, "trades": 1293, "taker_buy_base": 1182791.0, "taker_buy_quote": 129949.95146 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1102, "high": 0.11023, "low": 0.10924, "close": 0.10927, "volume": 1135041.0, "close_time": 1766620799999, "quote_volume": 124464.55589, "trades": 795, "taker_buy_base": 371320.0, "taker_buy_quote": 40729.41205 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.10927, "high": 0.10961, "low": 0.10876, "close": 0.10883, "volume": 1702800.0, "close_time": 1766624399999, "quote_volume": 185933.90934, "trades": 1313, "taker_buy_base": 678608.0, "taker_buy_quote": 74176.38 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.10883, "high": 0.10973, "low": 0.10879, "close": 0.1095, "volume": 1063146.0, "close_time": 1766627999999, "quote_volume": 116221.94768, "trades": 874, "taker_buy_base": 714152.0, "taker_buy_quote": 78064.93194 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1095, "high": 0.11077, "low": 0.10922, "close": 0.11061, "volume": 2286446.0, "close_time": 1766631599999, "quote_volume": 251963.52916, "trades": 1767, "taker_buy_base": 1640102.0, "taker_buy_quote": 180811.78828 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.11059, "high": 0.1108, "low": 0.11023, "close": 0.11053, "volume": 1914007.0, "close_time": 1766635199999, "quote_volume": 211540.82102, "trades": 1460, "taker_buy_base": 752122.0, "taker_buy_quote": 83145.82209 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.11051, "high": 0.11201, "low": 0.11029, "close": 0.11168, "volume": 2962661.0, "close_time": 1766638799999, "quote_volume": 329477.54672, "trades": 2966, "taker_buy_base": 2098922.0, "taker_buy_quote": 233471.16022 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.11168, "high": 0.11187, "low": 0.1112, "close": 0.11171, "volume": 1869384.0, "close_time": 1766642399999, "quote_volume": 208543.91204, "trades": 1585, "taker_buy_base": 1031189.0, "taker_buy_quote": 115086.72928 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.11174, "high": 0.11233, "low": 0.11145, "close": 0.11201, "volume": 1937445.0, "close_time": 1766645999999, "quote_volume": 216891.46793, "trades": 1668, "taker_buy_base": 1237327.0, "taker_buy_quote": 138537.07561 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.112, "high": 0.11224, "low": 0.11147, "close": 0.11222, "volume": 1415043.0, "close_time": 1766649599999, "quote_volume": 158258.37901, "trades": 1152, "taker_buy_base": 791011.0, "taker_buy_quote": 88530.67539 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1122, "high": 0.11297, "low": 0.1116, "close": 0.11197, "volume": 3992527.0, "close_time": 1766653199999, "quote_volume": 448083.58507, "trades": 3051, "taker_buy_base": 1785024.0, "taker_buy_quote": 200565.42858 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.11201, "high": 0.1121, "low": 0.11158, "close": 0.1118, "volume": 1133390.0, "close_time": 1766656799999, "quote_volume": 126777.31175, "trades": 826, "taker_buy_base": 739622.0, "taker_buy_quote": 82741.2745 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.11179, "high": 0.11179, "low": 0.11008, "close": 0.11023, "volume": 3224523.0, "close_time": 1766660399999, "quote_volume": 357078.71699, "trades": 2520, "taker_buy_base": 796790.0, "taker_buy_quote": 88126.56212 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.11024, "high": 0.11076, "low": 0.1102, "close": 0.11045, "volume": 1355259.0, "close_time": 1766663999999, "quote_volume": 149756.80315, "trades": 1008, "taker_buy_base": 970861.0, "taker_buy_quote": 107328.57016 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.11043, "high": 0.11117, "low": 0.11032, "close": 0.11117, "volume": 1015539.0, "close_time": 1766667599999, "quote_volume": 112530.62892, "trades": 956, "taker_buy_base": 735077.0, "taker_buy_quote": 81468.43268 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.11117, "high": 0.11167, "low": 0.11093, "close": 0.11148, "volume": 3009818.0, "close_time": 1766671199999, "quote_volume": 335134.83605, "trades": 2255, "taker_buy_base": 2020831.0, "taker_buy_quote": 225104.96119 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.11147, "high": 0.11171, "low": 0.1104, "close": 0.11085, "volume": 2145756.0, "close_time": 1766674799999, "quote_volume": 237972.22131, "trades": 1737, "taker_buy_base": 725550.0, "taker_buy_quote": 80532.43745 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.11086, "high": 0.1125, "low": 0.11052, "close": 0.11212, "volume": 6202189.0, "close_time": 1766678399999, "quote_volume": 693112.38912, "trades": 4264, "taker_buy_base": 3378157.0, "taker_buy_quote": 377299.91184 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.11212, "high": 0.11261, "low": 0.11106, "close": 0.1112, "volume": 4865730.0, "close_time": 1766681999999, "quote_volume": 544685.45128, "trades": 2863, "taker_buy_base": 2140779.0, "taker_buy_quote": 239974.50516 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.11121, "high": 0.11132, "low": 0.1107, "close": 0.11127, "volume": 1609597.0, "close_time": 1766685599999, "quote_volume": 178631.961, "trades": 1301, "taker_buy_base": 785040.0, "taker_buy_quote": 87148.83322 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.11128, "high": 0.11233, "low": 0.11128, "close": 0.11202, "volume": 2860997.0, "close_time": 1766689199999, "quote_volume": 320256.71387, "trades": 2249, "taker_buy_base": 2016076.0, "taker_buy_quote": 225671.22992 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.11202, "high": 0.11239, "low": 0.1117, "close": 0.11239, "volume": 1798816.0, "close_time": 1766692799999, "quote_volume": 201520.03897, "trades": 1244, "taker_buy_base": 930428.0, "taker_buy_quote": 104264.76959 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.11239, "high": 0.11241, "low": 0.11182, "close": 0.11218, "volume": 969288.0, "close_time": 1766696399999, "quote_volume": 108623.63082, "trades": 799, "taker_buy_base": 432121.0, "taker_buy_quote": 48440.8486 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.11217, "high": 0.11233, "low": 0.11193, "close": 0.11211, "volume": 970006.0, "close_time": 1766699999999, "quote_volume": 108779.87943, "trades": 644, "taker_buy_base": 614108.0, "taker_buy_quote": 68881.69253 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.11211, "high": 0.1122, "low": 0.10955, "close": 0.1099, "volume": 4868059.0, "close_time": 1766703599999, "quote_volume": 539417.7431, "trades": 3368, "taker_buy_base": 1584617.0, "taker_buy_quote": 175692.58397 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1098, "high": 0.11036, "low": 0.1084, "close": 0.10886, "volume": 5695118.0, "close_time": 1766707199999, "quote_volume": 622014.43269, "trades": 4343, "taker_buy_base": 2095581.0, "taker_buy_quote": 229147.19385 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.10886, "high": 0.10924, "low": 0.10836, "close": 0.10894, "volume": 3303727.0, "close_time": 1766710799999, "quote_volume": 359486.55038, "trades": 2363, "taker_buy_base": 1499867.0, "taker_buy_quote": 163280.23505 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.10892, "high": 0.11033, "low": 0.10884, "close": 0.11011, "volume": 2509853.0, "close_time": 1766714399999, "quote_volume": 275507.61318, "trades": 2182, "taker_buy_base": 1719190.0, "taker_buy_quote": 188703.53255 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.11009, "high": 0.11348, "low": 0.11001, "close": 0.11247, "volume": 9136345.0, "close_time": 1766717999999, "quote_volume": 1025617.18117, "trades": 8562, "taker_buy_base": 6024195.0, "taker_buy_quote": 675875.51639 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.11259, "high": 0.11272, "low": 0.11204, "close": 0.11238, "volume": 1675616.0, "close_time": 1766721599999, "quote_volume": 188172.85309, "trades": 1464, "taker_buy_base": 667457.0, "taker_buy_quote": 75008.3863 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.11242, "high": 0.11245, "low": 0.11147, "close": 0.11211, "volume": 1473751.0, "close_time": 1766725199999, "quote_volume": 164897.96435, "trades": 1187, "taker_buy_base": 577751.0, "taker_buy_quote": 64690.60387 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.11214, "high": 0.11238, "low": 0.11177, "close": 0.11235, "volume": 1112604.0, "close_time": 1766728799999, "quote_volume": 124656.73575, "trades": 851, "taker_buy_base": 613761.0, "taker_buy_quote": 68787.49599 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.11238, "high": 0.11307, "low": 0.11238, "close": 0.11286, "volume": 2221449.0, "close_time": 1766732399999, "quote_volume": 250426.04131, "trades": 1842, "taker_buy_base": 1510215.0, "taker_buy_quote": 170264.83542 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.11284, "high": 0.11392, "low": 0.1126, "close": 0.11294, "volume": 3504306.0, "close_time": 1766735999999, "quote_volume": 397264.1399, "trades": 3102, "taker_buy_base": 1864662.0, "taker_buy_quote": 211594.00188 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.11291, "high": 0.11358, "low": 0.11274, "close": 0.11325, "volume": 2539936.0, "close_time": 1766739599999, "quote_volume": 287296.7542, "trades": 1729, "taker_buy_base": 1253384.0, "taker_buy_quote": 141867.07681 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.11325, "high": 0.11432, "low": 0.11299, "close": 0.1143, "volume": 2507515.0, "close_time": 1766743199999, "quote_volume": 285237.46794, "trades": 2129, "taker_buy_base": 1809083.0, "taker_buy_quote": 205832.74902 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1143, "high": 0.11657, "low": 0.11423, "close": 0.11646, "volume": 6158613.0, "close_time": 1766746799999, "quote_volume": 711603.79205, "trades": 6368, "taker_buy_base": 4079810.0, "taker_buy_quote": 471263.37222 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.11648, "high": 0.11716, "low": 0.11444, "close": 0.1146, "volume": 9480742.0, "close_time": 1766750399999, "quote_volume": 1097882.16221, "trades": 7985, "taker_buy_base": 5694848.0, "taker_buy_quote": 659238.88117 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.11462, "high": 0.11483, "low": 0.11389, "close": 0.11397, "volume": 1938589.0, "close_time": 1766753999999, "quote_volume": 221451.76796, "trades": 1751, "taker_buy_base": 855995.0, "taker_buy_quote": 97843.72277 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.11397, "high": 0.1142, "low": 0.11352, "close": 0.11382, "volume": 1492807.0, "close_time": 1766757599999, "quote_volume": 169975.14681, "trades": 1303, "taker_buy_base": 775295.0, "taker_buy_quote": 88318.77816 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.11382, "high": 0.11391, "low": 0.11139, "close": 0.11164, "volume": 4668472.0, "close_time": 1766761199999, "quote_volume": 525532.48566, "trades": 4049, "taker_buy_base": 1475132.0, "taker_buy_quote": 166210.92238 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.11161, "high": 0.11183, "low": 0.11067, "close": 0.11104, "volume": 5194153.0, "close_time": 1766764799999, "quote_volume": 577368.75133, "trades": 4100, "taker_buy_base": 2451616.0, "taker_buy_quote": 272668.36643 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.11105, "high": 0.11154, "low": 0.11044, "close": 0.11046, "volume": 2660896.0, "close_time": 1766768399999, "quote_volume": 295315.60051, "trades": 2037, "taker_buy_base": 1013359.0, "taker_buy_quote": 112637.81897 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.11047, "high": 0.11147, "low": 0.11047, "close": 0.11118, "volume": 2334617.0, "close_time": 1766771999999, "quote_volume": 259309.57813, "trades": 2161, "taker_buy_base": 1408415.0, "taker_buy_quote": 156510.73175 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.11124, "high": 0.11173, "low": 0.11101, "close": 0.11122, "volume": 1375905.0, "close_time": 1766775599999, "quote_volume": 153217.94534, "trades": 947, "taker_buy_base": 756800.0, "taker_buy_quote": 84312.09597 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.11125, "high": 0.11213, "low": 0.11125, "close": 0.11204, "volume": 870737.0, "close_time": 1766779199999, "quote_volume": 97376.66349, "trades": 734, "taker_buy_base": 632423.0, "taker_buy_quote": 70737.18658 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.11199, "high": 0.1128, "low": 0.11175, "close": 0.11234, "volume": 1724064.0, "close_time": 1766782799999, "quote_volume": 193583.96304, "trades": 1051, "taker_buy_base": 1266231.0, "taker_buy_quote": 142188.86607 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.11237, "high": 0.11251, "low": 0.11168, "close": 0.11173, "volume": 981484.0, "close_time": 1766786399999, "quote_volume": 109935.83349, "trades": 848, "taker_buy_base": 310131.0, "taker_buy_quote": 34720.01129 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.11172, "high": 0.11198, "low": 0.11139, "close": 0.11182, "volume": 797422.0, "close_time": 1766789999999, "quote_volume": 89043.25256, "trades": 807, "taker_buy_base": 473736.0, "taker_buy_quote": 52911.80576 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.11176, "high": 0.11199, "low": 0.11148, "close": 0.1116, "volume": 1101434.0, "close_time": 1766793599999, "quote_volume": 122997.22526, "trades": 622, "taker_buy_base": 288734.0, "taker_buy_quote": 32271.32146 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1116, "high": 0.11206, "low": 0.11155, "close": 0.11198, "volume": 793314.0, "close_time": 1766797199999, "quote_volume": 88740.13451, "trades": 947, "taker_buy_base": 402900.0, "taker_buy_quote": 45073.11422 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.11197, "high": 0.112, "low": 0.11127, "close": 0.11163, "volume": 1253911.0, "close_time": 1766800799999, "quote_volume": 139979.15469, "trades": 948, "taker_buy_base": 513674.0, "taker_buy_quote": 57364.92554 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.11169, "high": 0.11204, "low": 0.11111, "close": 0.11186, "volume": 925133.0, "close_time": 1766804399999, "quote_volume": 103109.53427, "trades": 783, "taker_buy_base": 389360.0, "taker_buy_quote": 43404.39592 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.11186, "high": 0.11282, "low": 0.11147, "close": 0.11278, "volume": 1300937.0, "close_time": 1766807999999, "quote_volume": 146023.81018, "trades": 1178, "taker_buy_base": 688715.0, "taker_buy_quote": 77297.95317 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1128, "high": 0.11285, "low": 0.11178, "close": 0.11196, "volume": 1023896.0, "close_time": 1766811599999, "quote_volume": 114775.47481, "trades": 974, "taker_buy_base": 374766.0, "taker_buy_quote": 41989.08084 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.11197, "high": 0.11218, "low": 0.11184, "close": 0.11217, "volume": 741077.0, "close_time": 1766815199999, "quote_volume": 83048.45444, "trades": 641, "taker_buy_base": 493621.0, "taker_buy_quote": 55317.18346 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.11217, "high": 0.11218, "low": 0.11174, "close": 0.11186, "volume": 529698.0, "close_time": 1766818799999, "quote_volume": 59282.17416, "trades": 464, "taker_buy_base": 266409.0, "taker_buy_quote": 29814.50228 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.11185, "high": 0.11237, "low": 0.11174, "close": 0.11191, "volume": 835089.0, "close_time": 1766822399999, "quote_volume": 93523.09787, "trades": 590, "taker_buy_base": 486344.0, "taker_buy_quote": 54454.95396 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1119, "high": 0.11208, "low": 0.11179, "close": 0.11199, "volume": 524232.0, "close_time": 1766825999999, "quote_volume": 58699.80649, "trades": 437, "taker_buy_base": 281739.0, "taker_buy_quote": 31548.48231 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.11199, "high": 0.11264, "low": 0.11197, "close": 0.11213, "volume": 1338283.0, "close_time": 1766829599999, "quote_volume": 150248.73411, "trades": 1259, "taker_buy_base": 832763.0, "taker_buy_quote": 93500.27563 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.11213, "high": 0.11256, "low": 0.11152, "close": 0.11256, "volume": 1468806.0, "close_time": 1766833199999, "quote_volume": 164575.78981, "trades": 1359, "taker_buy_base": 672323.0, "taker_buy_quote": 75395.19071 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.11256, "high": 0.11325, "low": 0.11247, "close": 0.11317, "volume": 1915156.0, "close_time": 1766836799999, "quote_volume": 216153.78084, "trades": 1359, "taker_buy_base": 963072.0, "taker_buy_quote": 108749.12902 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1132, "high": 0.1135, "low": 0.11292, "close": 0.113, "volume": 1385612.0, "close_time": 1766840399999, "quote_volume": 156875.61763, "trades": 1082, "taker_buy_base": 887809.0, "taker_buy_quote": 100533.61222 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.11302, "high": 0.11312, "low": 0.11196, "close": 0.1122, "volume": 2173961.0, "close_time": 1766843999999, "quote_volume": 244463.0179, "trades": 1468, "taker_buy_base": 625454.0, "taker_buy_quote": 70351.74644 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.11216, "high": 0.11244, "low": 0.11206, "close": 0.11233, "volume": 780332.0, "close_time": 1766847599999, "quote_volume": 87576.87552, "trades": 739, "taker_buy_base": 405361.0, "taker_buy_quote": 45495.41709 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.11235, "high": 0.11281, "low": 0.1121, "close": 0.11267, "volume": 1070412.0, "close_time": 1766851199999, "quote_volume": 120354.95527, "trades": 855, "taker_buy_base": 714630.0, "taker_buy_quote": 80385.69701 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.11267, "high": 0.11295, "low": 0.11257, "close": 0.11262, "volume": 1372184.0, "close_time": 1766854799999, "quote_volume": 154731.23811, "trades": 971, "taker_buy_base": 630049.0, "taker_buy_quote": 71032.82495 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.11263, "high": 0.11316, "low": 0.11254, "close": 0.11312, "volume": 1278968.0, "close_time": 1766858399999, "quote_volume": 144241.55081, "trades": 950, "taker_buy_base": 758271.0, "taker_buy_quote": 85535.60056 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.11312, "high": 0.11365, "low": 0.11296, "close": 0.11342, "volume": 1847719.0, "close_time": 1766861999999, "quote_volume": 209397.34699, "trades": 1802, "taker_buy_base": 1331428.0, "taker_buy_quote": 150872.23719 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.11344, "high": 0.11392, "low": 0.11325, "close": 0.11392, "volume": 1593239.0, "close_time": 1766865599999, "quote_volume": 180905.79372, "trades": 1222, "taker_buy_base": 1055373.0, "taker_buy_quote": 119831.51596 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.11391, "high": 0.1148, "low": 0.11391, "close": 0.11428, "volume": 3509518.0, "close_time": 1766869199999, "quote_volume": 401109.88404, "trades": 2841, "taker_buy_base": 2021464.0, "taker_buy_quote": 231042.6862 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.11429, "high": 0.11505, "low": 0.11429, "close": 0.1147, "volume": 2390509.0, "close_time": 1766872799999, "quote_volume": 274399.23846, "trades": 2004, "taker_buy_base": 1131418.0, "taker_buy_quote": 129863.94893 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1147, "high": 0.11536, "low": 0.114, "close": 0.11417, "volume": 2267325.0, "close_time": 1766876399999, "quote_volume": 259948.64419, "trades": 1899, "taker_buy_base": 1059283.0, "taker_buy_quote": 121504.10972 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.11421, "high": 0.11569, "low": 0.11419, "close": 0.11518, "volume": 2416875.0, "close_time": 1766879999999, "quote_volume": 277815.07592, "trades": 2286, "taker_buy_base": 1460902.0, "taker_buy_quote": 167919.93223 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1152, "high": 0.11545, "low": 0.11477, "close": 0.11512, "volume": 1388933.0, "close_time": 1766883599999, "quote_volume": 159822.88309, "trades": 1350, "taker_buy_base": 800355.0, "taker_buy_quote": 92113.80981 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.11513, "high": 0.11531, "low": 0.11464, "close": 0.11504, "volume": 1340480.0, "close_time": 1766887199999, "quote_volume": 154080.66802, "trades": 1133, "taker_buy_base": 654393.0, "taker_buy_quote": 75248.78981 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.11503, "high": 0.11578, "low": 0.11501, "close": 0.11556, "volume": 1142478.0, "close_time": 1766890799999, "quote_volume": 131943.07542, "trades": 1216, "taker_buy_base": 760908.0, "taker_buy_quote": 87863.38622 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.11557, "high": 0.11598, "low": 0.11532, "close": 0.11582, "volume": 1174532.0, "close_time": 1766894399999, "quote_volume": 135887.0293, "trades": 1115, "taker_buy_base": 543334.0, "taker_buy_quote": 62881.12721 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.11581, "high": 0.11597, "low": 0.11523, "close": 0.11543, "volume": 1449539.0, "close_time": 1766897999999, "quote_volume": 167679.6793, "trades": 931, "taker_buy_base": 403246.0, "taker_buy_quote": 46640.95351 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.11542, "high": 0.11607, "low": 0.11532, "close": 0.1158, "volume": 1165310.0, "close_time": 1766901599999, "quote_volume": 134813.07828, "trades": 1077, "taker_buy_base": 641099.0, "taker_buy_quote": 74156.66449 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.11579, "high": 0.1287, "low": 0.11567, "close": 0.11612, "volume": 5687810.0, "close_time": 1766905199999, "quote_volume": 664804.83533, "trades": 3136, "taker_buy_base": 4553894.0, "taker_buy_quote": 532995.86925 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.11611, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 763445.0, "close_time": 1766908799999, "quote_volume": 88663.57212, "trades": 613, "taker_buy_base": 370931.0, "taker_buy_quote": 43085.08548 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.11604, "high": 0.11651, "low": 0.11577, "close": 0.11594, "volume": 1107097.0, "close_time": 1766912399999, "quote_volume": 128540.08783, "trades": 938, "taker_buy_base": 657418.0, "taker_buy_quote": 76379.85026 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.11593, "high": 0.1161, "low": 0.11551, "close": 0.1157, "volume": 1350261.0, "close_time": 1766915999999, "quote_volume": 156393.00297, "trades": 804, "taker_buy_base": 632046.0, "taker_buy_quote": 73192.67673 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.11572, "high": 0.11594, "low": 0.11553, "close": 0.11594, "volume": 1010268.0, "close_time": 1766919599999, "quote_volume": 116922.95149, "trades": 942, "taker_buy_base": 481524.0, "taker_buy_quote": 55759.18677 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.11595, "high": 0.11666, "low": 0.11568, "close": 0.11616, "volume": 1483718.0, "close_time": 1766923199999, "quote_volume": 172370.36788, "trades": 1095, "taker_buy_base": 704410.0, "taker_buy_quote": 81906.98205 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1162, "high": 0.11622, "low": 0.11558, "close": 0.11567, "volume": 540955.0, "close_time": 1766926799999, "quote_volume": 62692.21217, "trades": 515, "taker_buy_base": 283028.0, "taker_buy_quote": 32796.46008 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.11569, "high": 0.11587, "low": 0.11534, "close": 0.11549, "volume": 371923.0, "close_time": 1766930399999, "quote_volume": 42975.93958, "trades": 459, "taker_buy_base": 163304.0, "taker_buy_quote": 18869.72268 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.11549, "high": 0.11623, "low": 0.11548, "close": 0.11584, "volume": 1045407.0, "close_time": 1766933999999, "quote_volume": 121190.33816, "trades": 717, "taker_buy_base": 403748.0, "taker_buy_quote": 46789.03341 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.11583, "high": 0.11638, "low": 0.11565, "close": 0.11568, "volume": 983536.0, "close_time": 1766937599999, "quote_volume": 114083.17089, "trades": 971, "taker_buy_base": 503197.0, "taker_buy_quote": 58409.07058 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.11568, "high": 0.11612, "low": 0.11561, "close": 0.11578, "volume": 733731.0, "close_time": 1766941199999, "quote_volume": 85027.93532, "trades": 618, "taker_buy_base": 409847.0, "taker_buy_quote": 47496.36227 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.11575, "high": 0.11633, "low": 0.11566, "close": 0.11572, "volume": 572558.0, "close_time": 1766944799999, "quote_volume": 66355.12023, "trades": 518, "taker_buy_base": 137899.0, "taker_buy_quote": 15994.2619 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.11572, "high": 0.11579, "low": 0.11399, "close": 0.11413, "volume": 3912697.0, "close_time": 1766948399999, "quote_volume": 448947.76606, "trades": 3390, "taker_buy_base": 1282563.0, "taker_buy_quote": 147138.10533 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.11414, "high": 0.11462, "low": 0.11384, "close": 0.11419, "volume": 1355618.0, "close_time": 1766951999999, "quote_volume": 154899.27229, "trades": 1095, "taker_buy_base": 609758.0, "taker_buy_quote": 69709.12802 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.11415, "high": 0.11443, "low": 0.1138, "close": 0.11382, "volume": 1071169.0, "close_time": 1766955599999, "quote_volume": 122223.82445, "trades": 854, "taker_buy_base": 481238.0, "taker_buy_quote": 54964.33849 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.11381, "high": 0.11397, "low": 0.11217, "close": 0.11396, "volume": 5713160.0, "close_time": 1766959199999, "quote_volume": 647648.00963, "trades": 2260, "taker_buy_base": 1573878.0, "taker_buy_quote": 178874.4008 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.11395, "high": 0.11486, "low": 0.1137, "close": 0.11475, "volume": 961010.0, "close_time": 1766962799999, "quote_volume": 109806.31089, "trades": 1003, "taker_buy_base": 631315.0, "taker_buy_quote": 72166.62671 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.11472, "high": 0.11549, "low": 0.11445, "close": 0.11542, "volume": 1494464.0, "close_time": 1766966399999, "quote_volume": 171849.62184, "trades": 1169, "taker_buy_base": 962737.0, "taker_buy_quote": 110827.60434 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.11544, "high": 0.11835, "low": 0.11526, "close": 0.11635, "volume": 7284269.0, "close_time": 1766969999999, "quote_volume": 850543.66275, "trades": 4693, "taker_buy_base": 5508694.0, "taker_buy_quote": 643848.66506 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.11634, "high": 0.1171, "low": 0.11542, "close": 0.1166, "volume": 3100601.0, "close_time": 1766973599999, "quote_volume": 360283.95083, "trades": 2561, "taker_buy_base": 1413312.0, "taker_buy_quote": 164276.78038 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.11664, "high": 0.11775, "low": 0.11664, "close": 0.11716, "volume": 3789842.0, "close_time": 1766977199999, "quote_volume": 444211.50115, "trades": 3043, "taker_buy_base": 1951950.0, "taker_buy_quote": 228850.40648 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.11724, "high": 0.11863, "low": 0.11695, "close": 0.11839, "volume": 4064994.0, "close_time": 1766980799999, "quote_volume": 479690.16762, "trades": 3630, "taker_buy_base": 2864992.0, "taker_buy_quote": 338134.15365 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.11838, "high": 0.11893, "low": 0.11798, "close": 0.11826, "volume": 2372346.0, "close_time": 1766984399999, "quote_volume": 280673.52208, "trades": 1670, "taker_buy_base": 1310253.0, "taker_buy_quote": 155054.56943 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.11825, "high": 0.11825, "low": 0.11716, "close": 0.11728, "volume": 1701863.0, "close_time": 1766987999999, "quote_volume": 200285.6151, "trades": 1331, "taker_buy_base": 692734.0, "taker_buy_quote": 81568.00929 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.11726, "high": 0.11763, "low": 0.11675, "close": 0.11685, "volume": 1617011.0, "close_time": 1766991599999, "quote_volume": 189492.82535, "trades": 970, "taker_buy_base": 786969.0, "taker_buy_quote": 92287.93934 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.11684, "high": 0.11694, "low": 0.11603, "close": 0.11663, "volume": 2185262.0, "close_time": 1766995199999, "quote_volume": 254590.76972, "trades": 1685, "taker_buy_base": 789728.0, "taker_buy_quote": 92056.06214 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.11669, "high": 0.11706, "low": 0.1162, "close": 0.11637, "volume": 1572190.0, "close_time": 1766998799999, "quote_volume": 183480.75496, "trades": 1256, "taker_buy_base": 781305.0, "taker_buy_quote": 91229.44063 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.11638, "high": 0.1166, "low": 0.11436, "close": 0.11492, "volume": 5321623.0, "close_time": 1767002399999, "quote_volume": 613732.6854, "trades": 3805, "taker_buy_base": 1546919.0, "taker_buy_quote": 178090.40257 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.11488, "high": 0.11553, "low": 0.11477, "close": 0.11506, "volume": 1468647.0, "close_time": 1767005999999, "quote_volume": 169104.61568, "trades": 1269, "taker_buy_base": 790486.0, "taker_buy_quote": 91071.10953 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.11504, "high": 0.11505, "low": 0.11442, "close": 0.11443, "volume": 1173076.0, "close_time": 1767009599999, "quote_volume": 134573.19654, "trades": 995, "taker_buy_base": 392631.0, "taker_buy_quote": 45046.23118 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.11442, "high": 0.11442, "low": 0.11261, "close": 0.11388, "volume": 4876466.0, "close_time": 1767013199999, "quote_volume": 553546.68725, "trades": 4917, "taker_buy_base": 1674828.0, "taker_buy_quote": 190169.94436 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.11381, "high": 0.11403, "low": 0.11287, "close": 0.11309, "volume": 1466643.0, "close_time": 1767016799999, "quote_volume": 166312.42355, "trades": 1385, "taker_buy_base": 401944.0, "taker_buy_quote": 45676.35178 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.11306, "high": 0.11452, "low": 0.11262, "close": 0.11318, "volume": 4509736.0, "close_time": 1767020399999, "quote_volume": 511769.96322, "trades": 3747, "taker_buy_base": 1828589.0, "taker_buy_quote": 207704.32977 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.11319, "high": 0.11535, "low": 0.11311, "close": 0.1148, "volume": 5489080.0, "close_time": 1767023999999, "quote_volume": 628151.00924, "trades": 4092, "taker_buy_base": 3625922.0, "taker_buy_quote": 415015.75989 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1148, "high": 0.11521, "low": 0.11309, "close": 0.11311, "volume": 3857018.0, "close_time": 1767027599999, "quote_volume": 439512.3017, "trades": 2788, "taker_buy_base": 1301174.0, "taker_buy_quote": 148380.72334 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.11311, "high": 0.11487, "low": 0.11308, "close": 0.11455, "volume": 3765476.0, "close_time": 1767031199999, "quote_volume": 429218.99197, "trades": 3095, "taker_buy_base": 2763320.0, "taker_buy_quote": 315078.28533 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.11456, "high": 0.11473, "low": 0.11305, "close": 0.11316, "volume": 2276069.0, "close_time": 1767034799999, "quote_volume": 259319.50099, "trades": 1861, "taker_buy_base": 661172.0, "taker_buy_quote": 75556.16885 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.11314, "high": 0.11392, "low": 0.11286, "close": 0.11293, "volume": 3261427.0, "close_time": 1767038399999, "quote_volume": 369391.94574, "trades": 2090, "taker_buy_base": 1401631.0, "taker_buy_quote": 158910.57413 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.11291, "high": 0.11343, "low": 0.11253, "close": 0.11265, "volume": 1642649.0, "close_time": 1767041999999, "quote_volume": 185428.96553, "trades": 1097, "taker_buy_base": 658906.0, "taker_buy_quote": 74505.97141 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.11266, "high": 0.11379, "low": 0.11259, "close": 0.11368, "volume": 2127632.0, "close_time": 1767045599999, "quote_volume": 240943.18681, "trades": 1744, "taker_buy_base": 1521983.0, "taker_buy_quote": 172377.04043 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.11357, "high": 0.11357, "low": 0.11305, "close": 0.11313, "volume": 2091039.0, "close_time": 1767049199999, "quote_volume": 236887.77209, "trades": 1186, "taker_buy_base": 1184755.0, "taker_buy_quote": 134228.82359 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.11305, "high": 0.11323, "low": 0.11255, "close": 0.11278, "volume": 1571982.0, "close_time": 1767052799999, "quote_volume": 177393.30541, "trades": 1025, "taker_buy_base": 697170.0, "taker_buy_quote": 78676.22762 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.11276, "high": 0.11317, "low": 0.11229, "close": 0.11265, "volume": 1711363.0, "close_time": 1767056399999, "quote_volume": 192786.8016, "trades": 1096, "taker_buy_base": 922807.0, "taker_buy_quote": 103986.14685 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.11257, "high": 0.11297, "low": 0.11172, "close": 0.11223, "volume": 4801156.0, "close_time": 1767059999999, "quote_volume": 539649.7968, "trades": 1890, "taker_buy_base": 911718.0, "taker_buy_quote": 102585.20889 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.11224, "high": 0.11229, "low": 0.11166, "close": 0.11171, "volume": 1740581.0, "close_time": 1767063599999, "quote_volume": 194822.20303, "trades": 1285, "taker_buy_base": 890540.0, "taker_buy_quote": 99709.43731 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.11172, "high": 0.11224, "low": 0.11129, "close": 0.11196, "volume": 1771911.0, "close_time": 1767067199999, "quote_volume": 198053.32252, "trades": 1558, "taker_buy_base": 1091315.0, "taker_buy_quote": 122094.01618 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.11198, "high": 0.11267, "low": 0.11175, "close": 0.11226, "volume": 1025074.0, "close_time": 1767070799999, "quote_volume": 115130.39932, "trades": 930, "taker_buy_base": 719715.0, "taker_buy_quote": 80889.27524 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.11226, "high": 0.11233, "low": 0.1116, "close": 0.11204, "volume": 627367.0, "close_time": 1767074399999, "quote_volume": 70240.59247, "trades": 617, "taker_buy_base": 206768.0, "taker_buy_quote": 23156.02105 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.11196, "high": 0.11267, "low": 0.11196, "close": 0.11229, "volume": 1097786.0, "close_time": 1767077999999, "quote_volume": 123371.80803, "trades": 734, "taker_buy_base": 939633.0, "taker_buy_quote": 105599.70993 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.11225, "high": 0.11256, "low": 0.11197, "close": 0.11208, "volume": 800266.0, "close_time": 1767081599999, "quote_volume": 89815.49032, "trades": 569, "taker_buy_base": 306117.0, "taker_buy_quote": 34391.27465 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.11205, "high": 0.11332, "low": 0.112, "close": 0.11232, "volume": 4367965.0, "close_time": 1767085199999, "quote_volume": 492488.0921, "trades": 3127, "taker_buy_base": 2488442.0, "taker_buy_quote": 280609.11585 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.11229, "high": 0.11251, "low": 0.11192, "close": 0.11236, "volume": 1139598.0, "close_time": 1767088799999, "quote_volume": 127885.14931, "trades": 933, "taker_buy_base": 769163.0, "taker_buy_quote": 86331.83044 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.11235, "high": 0.11241, "low": 0.11184, "close": 0.11211, "volume": 1164454.0, "close_time": 1767092399999, "quote_volume": 130558.88439, "trades": 1252, "taker_buy_base": 603196.0, "taker_buy_quote": 67646.32597 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.11208, "high": 0.11213, "low": 0.11174, "close": 0.11197, "volume": 946962.0, "close_time": 1767095999999, "quote_volume": 105975.1382, "trades": 767, "taker_buy_base": 328197.0, "taker_buy_quote": 36731.41312 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.11198, "high": 0.11223, "low": 0.11175, "close": 0.11191, "volume": 762333.0, "close_time": 1767099599999, "quote_volume": 85349.04277, "trades": 650, "taker_buy_base": 393952.0, "taker_buy_quote": 44117.98681 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.11189, "high": 0.1122, "low": 0.11165, "close": 0.11203, "volume": 1223068.0, "close_time": 1767103199999, "quote_volume": 136920.47608, "trades": 1112, "taker_buy_base": 544785.0, "taker_buy_quote": 61010.01705 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.11202, "high": 0.11277, "low": 0.11118, "close": 0.11261, "volume": 5680519.0, "close_time": 1767106799999, "quote_volume": 635481.03312, "trades": 3674, "taker_buy_base": 2503636.0, "taker_buy_quote": 280394.49032 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.11261, "high": 0.11281, "low": 0.1118, "close": 0.11258, "volume": 2854676.0, "close_time": 1767110399999, "quote_volume": 320472.99268, "trades": 2239, "taker_buy_base": 919052.0, "taker_buy_quote": 103213.25222 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.11262, "high": 0.11341, "low": 0.11172, "close": 0.11199, "volume": 4368544.0, "close_time": 1767113999999, "quote_volume": 491670.48044, "trades": 3225, "taker_buy_base": 2229986.0, "taker_buy_quote": 251334.61988 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.11197, "high": 0.11217, "low": 0.11118, "close": 0.1115, "volume": 2199295.0, "close_time": 1767117599999, "quote_volume": 245341.63604, "trades": 1778, "taker_buy_base": 672379.0, "taker_buy_quote": 75051.04873 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.11149, "high": 0.11166, "low": 0.11082, "close": 0.11108, "volume": 2200212.0, "close_time": 1767121199999, "quote_volume": 244486.09907, "trades": 1652, "taker_buy_base": 528725.0, "taker_buy_quote": 58835.82194 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.11108, "high": 0.11127, "low": 0.11043, "close": 0.11075, "volume": 2304797.0, "close_time": 1767124799999, "quote_volume": 255403.6408, "trades": 1885, "taker_buy_base": 1125602.0, "taker_buy_quote": 124798.53885 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.11076, "high": 0.11076, "low": 0.11021, "close": 0.11025, "volume": 1747495.0, "close_time": 1767128399999, "quote_volume": 192896.70433, "trades": 1637, "taker_buy_base": 692390.0, "taker_buy_quote": 76419.96278 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.11027, "high": 0.11061, "low": 0.11021, "close": 0.11036, "volume": 1237985.0, "close_time": 1767131999999, "quote_volume": 136672.76905, "trades": 801, "taker_buy_base": 428400.0, "taker_buy_quote": 47302.00777 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.11036, "high": 0.11098, "low": 0.11029, "close": 0.11087, "volume": 1251328.0, "close_time": 1767135599999, "quote_volume": 138480.81953, "trades": 1010, "taker_buy_base": 870432.0, "taker_buy_quote": 96352.01323 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.11081, "high": 0.11209, "low": 0.11072, "close": 0.1116, "volume": 3528509.0, "close_time": 1767139199999, "quote_volume": 393695.49189, "trades": 2537, "taker_buy_base": 2302681.0, "taker_buy_quote": 256966.24511 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.11159, "high": 0.11159, "low": 0.11075, "close": 0.11092, "volume": 1780298.0, "close_time": 1767142799999, "quote_volume": 197741.88398, "trades": 1125, "taker_buy_base": 813357.0, "taker_buy_quote": 90326.56273 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.11093, "high": 0.11181, "low": 0.11081, "close": 0.11132, "volume": 1598658.0, "close_time": 1767146399999, "quote_volume": 178240.61075, "trades": 1407, "taker_buy_base": 1208000.0, "taker_buy_quote": 134706.95748 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1113, "high": 0.11169, "low": 0.1111, "close": 0.11138, "volume": 1183746.0, "close_time": 1767149999999, "quote_volume": 131844.14335, "trades": 1097, "taker_buy_base": 603142.0, "taker_buy_quote": 67213.33796 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.11138, "high": 0.11142, "low": 0.11059, "close": 0.11114, "volume": 2110838.0, "close_time": 1767153599999, "quote_volume": 234182.50188, "trades": 1537, "taker_buy_base": 953993.0, "taker_buy_quote": 105853.85509 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.11116, "high": 0.11141, "low": 0.11104, "close": 0.11108, "volume": 303378.0, "close_time": 1767157199999, "quote_volume": 33731.18463, "trades": 383, "taker_buy_base": 107464.0, "taker_buy_quote": 11952.54089 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.11108, "high": 0.11141, "low": 0.11101, "close": 0.11107, "volume": 532537.0, "close_time": 1767160799999, "quote_volume": 59237.75968, "trades": 562, "taker_buy_base": 352146.0, "taker_buy_quote": 39180.84956 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.11107, "high": 0.11149, "low": 0.11105, "close": 0.11133, "volume": 363056.0, "close_time": 1767164399999, "quote_volume": 40406.96539, "trades": 419, "taker_buy_base": 246576.0, "taker_buy_quote": 27442.40985 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.11129, "high": 0.11161, "low": 0.11113, "close": 0.11161, "volume": 433276.0, "close_time": 1767167999999, "quote_volume": 48280.21258, "trades": 412, "taker_buy_base": 207689.0, "taker_buy_quote": 23137.92432 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1116, "high": 0.11188, "low": 0.11079, "close": 0.11091, "volume": 1335922.0, "close_time": 1767171599999, "quote_volume": 148735.62917, "trades": 843, "taker_buy_base": 430159.0, "taker_buy_quote": 47985.49819 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.11089, "high": 0.11098, "low": 0.11057, "close": 0.11079, "volume": 744575.0, "close_time": 1767175199999, "quote_volume": 82486.10255, "trades": 626, "taker_buy_base": 332685.0, "taker_buy_quote": 36866.98193 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1108, "high": 0.11094, "low": 0.11039, "close": 0.11048, "volume": 1209983.0, "close_time": 1767178799999, "quote_volume": 133900.15106, "trades": 937, "taker_buy_base": 628334.0, "taker_buy_quote": 69553.43271 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1105, "high": 0.111, "low": 0.10854, "close": 0.10972, "volume": 24128152.0, "close_time": 1767182399999, "quote_volume": 2644877.1585, "trades": 6019, "taker_buy_base": 17424195.0, "taker_buy_quote": 1908886.76365 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.10973, "high": 0.10977, "low": 0.10903, "close": 0.1093, "volume": 2021087.0, "close_time": 1767185999999, "quote_volume": 221154.12611, "trades": 1372, "taker_buy_base": 723037.0, "taker_buy_quote": 79160.35461 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.10928, "high": 0.10959, "low": 0.10915, "close": 0.10924, "volume": 1162325.0, "close_time": 1767189599999, "quote_volume": 127052.63016, "trades": 1078, "taker_buy_base": 631067.0, "taker_buy_quote": 68994.27929 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.10922, "high": 0.11025, "low": 0.10919, "close": 0.10981, "volume": 4365220.0, "close_time": 1767193199999, "quote_volume": 479488.56317, "trades": 2880, "taker_buy_base": 2918231.0, "taker_buy_quote": 320620.48776 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1098, "high": 0.10982, "low": 0.10904, "close": 0.10924, "volume": 2839075.0, "close_time": 1767196799999, "quote_volume": 310276.90894, "trades": 2238, "taker_buy_base": 1525741.0, "taker_buy_quote": 166714.81 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.10924, "high": 0.10925, "low": 0.10719, "close": 0.10772, "volume": 5443195.0, "close_time": 1767200399999, "quote_volume": 588867.91517, "trades": 4299, "taker_buy_base": 2467193.0, "taker_buy_quote": 267009.21362 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.10766, "high": 0.10779, "low": 0.1066, "close": 0.10665, "volume": 4136231.0, "close_time": 1767203999999, "quote_volume": 443075.83167, "trades": 2955, "taker_buy_base": 1875983.0, "taker_buy_quote": 200946.28921 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.10669, "high": 0.10694, "low": 0.10606, "close": 0.10631, "volume": 2815014.0, "close_time": 1767207599999, "quote_volume": 299746.44125, "trades": 1832, "taker_buy_base": 1546446.0, "taker_buy_quote": 164727.34448 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.10631, "high": 0.1067, "low": 0.10608, "close": 0.1063, "volume": 1231121.0, "close_time": 1767211199999, "quote_volume": 131012.33007, "trades": 1147, "taker_buy_base": 638787.0, "taker_buy_quote": 67994.81779 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.10626, "high": 0.10729, "low": 0.10569, "close": 0.10701, "volume": 2385581.0, "close_time": 1767214799999, "quote_volume": 253812.27467, "trades": 2019, "taker_buy_base": 1244758.0, "taker_buy_quote": 132551.42661 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.10702, "high": 0.10714, "low": 0.10666, "close": 0.10695, "volume": 1063612.0, "close_time": 1767218399999, "quote_volume": 113732.79559, "trades": 986, "taker_buy_base": 577702.0, "taker_buy_quote": 61779.60881 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.10694, "high": 0.10703, "low": 0.10602, "close": 0.10639, "volume": 1266210.0, "close_time": 1767221999999, "quote_volume": 134765.66917, "trades": 938, "taker_buy_base": 570919.0, "taker_buy_quote": 60765.33569 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.10638, "high": 0.10661, "low": 0.10618, "close": 0.1062, "volume": 614621.0, "close_time": 1767225599999, "quote_volume": 65358.92006, "trades": 659, "taker_buy_base": 246703.0, "taker_buy_quote": 26233.45748 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.10623, "high": 0.10753, "low": 0.10623, "close": 0.10686, "volume": 1986609.0, "close_time": 1767229199999, "quote_volume": 212705.10439, "trades": 1672, "taker_buy_base": 1251822.0, "taker_buy_quote": 134018.81903 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.10682, "high": 0.10733, "low": 0.10637, "close": 0.10667, "volume": 2195933.0, "close_time": 1767232799999, "quote_volume": 234504.49038, "trades": 1365, "taker_buy_base": 1211175.0, "taker_buy_quote": 129414.3321 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.10668, "high": 0.10751, "low": 0.10654, "close": 0.1074, "volume": 1880518.0, "close_time": 1767236399999, "quote_volume": 201405.5195, "trades": 1612, "taker_buy_base": 1270575.0, "taker_buy_quote": 136088.49671 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.10737, "high": 0.10755, "low": 0.10709, "close": 0.10716, "volume": 824836.0, "close_time": 1767239999999, "quote_volume": 88514.22975, "trades": 896, "taker_buy_base": 442770.0, "taker_buy_quote": 47531.3143 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1072, "high": 0.10737, "low": 0.10706, "close": 0.10729, "volume": 539301.0, "close_time": 1767243599999, "quote_volume": 57812.92948, "trades": 575, "taker_buy_base": 223260.0, "taker_buy_quote": 23937.69096 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1073, "high": 0.10973, "low": 0.10728, "close": 0.10968, "volume": 5174553.0, "close_time": 1767247199999, "quote_volume": 562376.71317, "trades": 4815, "taker_buy_base": 3713898.0, "taker_buy_quote": 403630.59355 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.10969, "high": 0.11014, "low": 0.10755, "close": 0.10775, "volume": 5520841.0, "close_time": 1767250799999, "quote_volume": 600176.83884, "trades": 4869, "taker_buy_base": 2845842.0, "taker_buy_quote": 309446.64796 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.10774, "high": 0.10796, "low": 0.10749, "close": 0.10749, "volume": 710702.0, "close_time": 1767254399999, "quote_volume": 76585.39973, "trades": 603, "taker_buy_base": 343057.0, "taker_buy_quote": 36979.61976 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.10747, "high": 0.10772, "low": 0.10733, "close": 0.10767, "volume": 689744.0, "close_time": 1767257999999, "quote_volume": 74139.79534, "trades": 734, "taker_buy_base": 343659.0, "taker_buy_quote": 36948.3406 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.10769, "high": 0.10839, "low": 0.10769, "close": 0.10802, "volume": 1361809.0, "close_time": 1767261599999, "quote_volume": 147188.54448, "trades": 1453, "taker_buy_base": 1037107.0, "taker_buy_quote": 112083.58347 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.10803, "high": 0.10817, "low": 0.10778, "close": 0.1079, "volume": 354578.0, "close_time": 1767265199999, "quote_volume": 38264.50573, "trades": 515, "taker_buy_base": 139580.0, "taker_buy_quote": 15063.72397 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1079, "high": 0.10817, "low": 0.10776, "close": 0.1079, "volume": 521869.0, "close_time": 1767268799999, "quote_volume": 56354.04922, "trades": 687, "taker_buy_base": 235343.0, "taker_buy_quote": 25406.52437 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.10794, "high": 0.10815, "low": 0.10759, "close": 0.10761, "volume": 660728.0, "close_time": 1767272399999, "quote_volume": 71218.97207, "trades": 583, "taker_buy_base": 173977.0, "taker_buy_quote": 18770.19918 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.10757, "high": 0.10865, "low": 0.10747, "close": 0.10854, "volume": 1148197.0, "close_time": 1767275999999, "quote_volume": 124170.94658, "trades": 1000, "taker_buy_base": 679880.0, "taker_buy_quote": 73614.25756 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.10856, "high": 0.10898, "low": 0.10817, "close": 0.10846, "volume": 1931868.0, "close_time": 1767279599999, "quote_volume": 209836.53149, "trades": 1511, "taker_buy_base": 1016783.0, "taker_buy_quote": 110553.18639 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.10847, "high": 0.1107, "low": 0.10835, "close": 0.10997, "volume": 5377546.0, "close_time": 1767283199999, "quote_volume": 588956.85953, "trades": 4219, "taker_buy_base": 3846162.0, "taker_buy_quote": 421018.47536 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.10997, "high": 0.11071, "low": 0.10973, "close": 0.1104, "volume": 2876159.0, "close_time": 1767286799999, "quote_volume": 316999.26418, "trades": 2854, "taker_buy_base": 1899723.0, "taker_buy_quote": 209417.06201 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.11042, "high": 0.11172, "low": 0.11031, "close": 0.11122, "volume": 4842043.0, "close_time": 1767290399999, "quote_volume": 538477.0415, "trades": 4174, "taker_buy_base": 3162874.0, "taker_buy_quote": 351677.83745 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.11123, "high": 0.11215, "low": 0.11101, "close": 0.11211, "volume": 2284696.0, "close_time": 1767293999999, "quote_volume": 254864.82039, "trades": 2133, "taker_buy_base": 1467566.0, "taker_buy_quote": 163776.8398 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.11212, "high": 0.1135, "low": 0.11197, "close": 0.1135, "volume": 4608469.0, "close_time": 1767297599999, "quote_volume": 519366.488, "trades": 4605, "taker_buy_base": 3549142.0, "taker_buy_quote": 399963.121 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1135, "high": 0.11381, "low": 0.1126, "close": 0.11286, "volume": 4271020.0, "close_time": 1767301199999, "quote_volume": 483855.68075, "trades": 3184, "taker_buy_base": 2158340.0, "taker_buy_quote": 244776.2447 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.11284, "high": 0.11323, "low": 0.11184, "close": 0.11266, "volume": 2370084.0, "close_time": 1767304799999, "quote_volume": 266710.76888, "trades": 1850, "taker_buy_base": 899767.0, "taker_buy_quote": 101250.83474 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.11266, "high": 0.11394, "low": 0.11266, "close": 0.11391, "volume": 4034889.0, "close_time": 1767308399999, "quote_volume": 457598.00589, "trades": 3081, "taker_buy_base": 2721213.0, "taker_buy_quote": 308663.863 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.11393, "high": 0.11433, "low": 0.11367, "close": 0.11423, "volume": 2351032.0, "close_time": 1767311999999, "quote_volume": 268091.59364, "trades": 2244, "taker_buy_base": 1464072.0, "taker_buy_quote": 166988.81988 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.11424, "high": 0.11444, "low": 0.11299, "close": 0.11329, "volume": 2236663.0, "close_time": 1767315599999, "quote_volume": 253934.05886, "trades": 1718, "taker_buy_base": 887110.0, "taker_buy_quote": 100823.33227 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.11336, "high": 0.11399, "low": 0.11336, "close": 0.11387, "volume": 993991.0, "close_time": 1767319199999, "quote_volume": 112994.21996, "trades": 1015, "taker_buy_base": 475879.0, "taker_buy_quote": 54091.63228 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.11383, "high": 0.11413, "low": 0.11345, "close": 0.11411, "volume": 2155977.0, "close_time": 1767322799999, "quote_volume": 245563.72503, "trades": 1662, "taker_buy_base": 1350065.0, "taker_buy_quote": 153857.39562 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.11413, "high": 0.11592, "low": 0.11396, "close": 0.11584, "volume": 4076501.0, "close_time": 1767326399999, "quote_volume": 469167.47784, "trades": 3783, "taker_buy_base": 2858611.0, "taker_buy_quote": 328881.85066 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.11585, "high": 0.11607, "low": 0.11513, "close": 0.11559, "volume": 1303425.0, "close_time": 1767329999999, "quote_volume": 150581.42085, "trades": 1252, "taker_buy_base": 706378.0, "taker_buy_quote": 81612.38378 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1156, "high": 0.11608, "low": 0.11537, "close": 0.11565, "volume": 1978732.0, "close_time": 1767333599999, "quote_volume": 229077.0807, "trades": 2174, "taker_buy_base": 1231102.0, "taker_buy_quote": 142565.0418 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.11567, "high": 0.12239, "low": 0.11567, "close": 0.116, "volume": 5566663.0, "close_time": 1767337199999, "quote_volume": 649992.48415, "trades": 2805, "taker_buy_base": 4233045.0, "taker_buy_quote": 495017.16355 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.11601, "high": 0.11678, "low": 0.11493, "close": 0.1152, "volume": 2915041.0, "close_time": 1767340799999, "quote_volume": 337470.22454, "trades": 2334, "taker_buy_base": 1421942.0, "taker_buy_quote": 164680.46237 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.11524, "high": 0.11611, "low": 0.11505, "close": 0.11606, "volume": 1589925.0, "close_time": 1767344399999, "quote_volume": 183905.21701, "trades": 1396, "taker_buy_base": 1012956.0, "taker_buy_quote": 117178.10451 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.11607, "high": 0.11856, "low": 0.11585, "close": 0.11754, "volume": 5331340.0, "close_time": 1767347999999, "quote_volume": 625972.79774, "trades": 4873, "taker_buy_base": 3301145.0, "taker_buy_quote": 387538.93741 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.11758, "high": 0.11956, "low": 0.11758, "close": 0.11923, "volume": 4494483.0, "close_time": 1767351599999, "quote_volume": 533231.86636, "trades": 4384, "taker_buy_base": 2839269.0, "taker_buy_quote": 336885.61319 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.11923, "high": 0.11944, "low": 0.11789, "close": 0.11853, "volume": 2958350.0, "close_time": 1767355199999, "quote_volume": 350936.67172, "trades": 2416, "taker_buy_base": 1505380.0, "taker_buy_quote": 178655.13792 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.11853, "high": 0.12009, "low": 0.11826, "close": 0.12008, "volume": 3712834.0, "close_time": 1767358799999, "quote_volume": 443153.83774, "trades": 3078, "taker_buy_base": 2450319.0, "taker_buy_quote": 292623.19523 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.12007, "high": 0.1203, "low": 0.11933, "close": 0.11937, "volume": 2513415.0, "close_time": 1767362399999, "quote_volume": 301170.03711, "trades": 2314, "taker_buy_base": 1429040.0, "taker_buy_quote": 171325.67423 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.11934, "high": 0.12052, "low": 0.11808, "close": 0.11969, "volume": 10677288.0, "close_time": 1767365999999, "quote_volume": 1274150.98587, "trades": 8088, "taker_buy_base": 5192090.0, "taker_buy_quote": 620633.48593 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.11973, "high": 0.12041, "low": 0.1185, "close": 0.1192, "volume": 5803057.0, "close_time": 1767369599999, "quote_volume": 693653.06685, "trades": 4837, "taker_buy_base": 2944960.0, "taker_buy_quote": 352429.94415 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.11916, "high": 0.12126, "low": 0.11871, "close": 0.12029, "volume": 7697464.0, "close_time": 1767373199999, "quote_volume": 924015.95812, "trades": 6343, "taker_buy_base": 3929256.0, "taker_buy_quote": 471756.6077 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.12027, "high": 0.12097, "low": 0.11957, "close": 0.12021, "volume": 5235135.0, "close_time": 1767376799999, "quote_volume": 629261.91397, "trades": 3918, "taker_buy_base": 2775499.0, "taker_buy_quote": 333852.7604 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.12025, "high": 0.12036, "low": 0.11866, "close": 0.11898, "volume": 3484078.0, "close_time": 1767380399999, "quote_volume": 415781.74941, "trades": 3068, "taker_buy_base": 1232357.0, "taker_buy_quote": 147179.87236 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.11899, "high": 0.12014, "low": 0.11865, "close": 0.11979, "volume": 2916077.0, "close_time": 1767383999999, "quote_volume": 348612.87573, "trades": 2405, "taker_buy_base": 1971393.0, "taker_buy_quote": 235671.75969 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.11981, "high": 0.12074, "low": 0.11981, "close": 0.12052, "volume": 2143156.0, "close_time": 1767387599999, "quote_volume": 257919.00368, "trades": 2152, "taker_buy_base": 1392683.0, "taker_buy_quote": 167595.84879 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.12051, "high": 0.12143, "low": 0.12013, "close": 0.12099, "volume": 3952185.0, "close_time": 1767391199999, "quote_volume": 477190.47673, "trades": 2627, "taker_buy_base": 1763083.0, "taker_buy_quote": 212881.03332 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.121, "high": 0.1223, "low": 0.121, "close": 0.12166, "volume": 4006483.0, "close_time": 1767394799999, "quote_volume": 487798.87822, "trades": 2805, "taker_buy_base": 2348734.0, "taker_buy_quote": 285976.22623 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.12166, "high": 0.1223, "low": 0.12129, "close": 0.12157, "volume": 1868262.0, "close_time": 1767398399999, "quote_volume": 227463.9821, "trades": 1594, "taker_buy_base": 680421.0, "taker_buy_quote": 82885.97971 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.12158, "high": 0.12228, "low": 0.12156, "close": 0.12156, "volume": 1653672.0, "close_time": 1767401999999, "quote_volume": 201659.9887, "trades": 1674, "taker_buy_base": 993207.0, "taker_buy_quote": 121151.84081 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.12158, "high": 0.12193, "low": 0.1213, "close": 0.12155, "volume": 1885291.0, "close_time": 1767405599999, "quote_volume": 229325.87677, "trades": 1492, "taker_buy_base": 1165994.0, "taker_buy_quote": 141867.30484 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.12154, "high": 0.12174, "low": 0.12054, "close": 0.12172, "volume": 2587819.0, "close_time": 1767409199999, "quote_volume": 313502.31537, "trades": 2142, "taker_buy_base": 1095008.0, "taker_buy_quote": 132693.30548 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1217, "high": 0.12192, "low": 0.12078, "close": 0.12166, "volume": 3443249.0, "close_time": 1767412799999, "quote_volume": 417856.50104, "trades": 2627, "taker_buy_base": 1359037.0, "taker_buy_quote": 165039.84912 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.12168, "high": 0.1218, "low": 0.12076, "close": 0.12095, "volume": 1276978.0, "close_time": 1767416399999, "quote_volume": 154965.395, "trades": 1200, "taker_buy_base": 521718.0, "taker_buy_quote": 63324.85937 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.12096, "high": 0.1216, "low": 0.12066, "close": 0.12084, "volume": 1348711.0, "close_time": 1767419999999, "quote_volume": 163461.75104, "trades": 1276, "taker_buy_base": 571109.0, "taker_buy_quote": 69254.55312 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.12085, "high": 0.12129, "low": 0.11767, "close": 0.11922, "volume": 7349775.0, "close_time": 1767423599999, "quote_volume": 877886.40703, "trades": 3873, "taker_buy_base": 1911169.0, "taker_buy_quote": 229163.1347 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.11921, "high": 0.12077, "low": 0.11719, "close": 0.11759, "volume": 9313875.0, "close_time": 1767427199999, "quote_volume": 1105872.64443, "trades": 7049, "taker_buy_base": 5157687.0, "taker_buy_quote": 614771.36961 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.11757, "high": 0.11856, "low": 0.11735, "close": 0.11807, "volume": 2757349.0, "close_time": 1767430799999, "quote_volume": 325351.49528, "trades": 2282, "taker_buy_base": 1523612.0, "taker_buy_quote": 179974.20396 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.11802, "high": 0.11875, "low": 0.11768, "close": 0.11846, "volume": 1906556.0, "close_time": 1767434399999, "quote_volume": 225660.07719, "trades": 1779, "taker_buy_base": 1085175.0, "taker_buy_quote": 128391.44775 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.11848, "high": 0.11861, "low": 0.118, "close": 0.11817, "volume": 1145408.0, "close_time": 1767437999999, "quote_volume": 135538.9244, "trades": 1066, "taker_buy_base": 518407.0, "taker_buy_quote": 61369.46077 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.11819, "high": 0.11824, "low": 0.1179, "close": 0.11821, "volume": 965250.0, "close_time": 1767441599999, "quote_volume": 113955.62624, "trades": 994, "taker_buy_base": 429218.0, "taker_buy_quote": 50673.89015 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1182, "high": 0.11888, "low": 0.11797, "close": 0.1187, "volume": 1181916.0, "close_time": 1767445199999, "quote_volume": 139969.8125, "trades": 1260, "taker_buy_base": 865169.0, "taker_buy_quote": 102463.78516 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.11863, "high": 0.11958, "low": 0.11863, "close": 0.11945, "volume": 1752453.0, "close_time": 1767448799999, "quote_volume": 208881.59024, "trades": 1568, "taker_buy_base": 1318926.0, "taker_buy_quote": 157217.4214 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.11947, "high": 0.11996, "low": 0.11911, "close": 0.11951, "volume": 1878359.0, "close_time": 1767452399999, "quote_volume": 224779.03201, "trades": 1503, "taker_buy_base": 1051505.0, "taker_buy_quote": 125870.97758 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.11949, "high": 0.11962, "low": 0.11907, "close": 0.11931, "volume": 808663.0, "close_time": 1767455999999, "quote_volume": 96512.63928, "trades": 928, "taker_buy_base": 446924.0, "taker_buy_quote": 53343.27053 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.11931, "high": 0.12021, "low": 0.11917, "close": 0.11975, "volume": 2602061.0, "close_time": 1767459599999, "quote_volume": 311542.11697, "trades": 2184, "taker_buy_base": 1784100.0, "taker_buy_quote": 213667.7205 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.11976, "high": 0.12026, "low": 0.11949, "close": 0.12022, "volume": 858446.0, "close_time": 1767463199999, "quote_volume": 102968.6529, "trades": 966, "taker_buy_base": 447798.0, "taker_buy_quote": 53701.02894 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1202, "high": 0.1207, "low": 0.11976, "close": 0.12017, "volume": 1690272.0, "close_time": 1767466799999, "quote_volume": 203276.11917, "trades": 1576, "taker_buy_base": 898895.0, "taker_buy_quote": 108112.36457 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.12019, "high": 0.12019, "low": 0.11967, "close": 0.11974, "volume": 1018561.0, "close_time": 1767470399999, "quote_volume": 122125.53674, "trades": 756, "taker_buy_base": 455078.0, "taker_buy_quote": 54566.40019 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.11977, "high": 0.12032, "low": 0.11926, "close": 0.11993, "volume": 872790.0, "close_time": 1767473999999, "quote_volume": 104438.28196, "trades": 824, "taker_buy_base": 411121.0, "taker_buy_quote": 49219.90034 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.11998, "high": 0.12042, "low": 0.11966, "close": 0.11982, "volume": 862593.0, "close_time": 1767477599999, "quote_volume": 103444.80055, "trades": 849, "taker_buy_base": 437766.0, "taker_buy_quote": 52543.69924 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.11976, "high": 0.12065, "low": 0.11962, "close": 0.12052, "volume": 836825.0, "close_time": 1767481199999, "quote_volume": 100568.26741, "trades": 902, "taker_buy_base": 518634.0, "taker_buy_quote": 62325.54462 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.12049, "high": 0.1211, "low": 0.12034, "close": 0.12078, "volume": 851086.0, "close_time": 1767484799999, "quote_volume": 102815.37704, "trades": 909, "taker_buy_base": 644189.0, "taker_buy_quote": 77837.56656 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.12076, "high": 0.12189, "low": 0.12045, "close": 0.1216, "volume": 5482896.0, "close_time": 1767488399999, "quote_volume": 664751.57716, "trades": 4288, "taker_buy_base": 2632986.0, "taker_buy_quote": 319405.19207 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1216, "high": 0.12172, "low": 0.12021, "close": 0.12067, "volume": 3619147.0, "close_time": 1767491999999, "quote_volume": 437229.81849, "trades": 3261, "taker_buy_base": 1180923.0, "taker_buy_quote": 142633.57032 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.12062, "high": 0.12154, "low": 0.12026, "close": 0.12051, "volume": 3276873.0, "close_time": 1767495599999, "quote_volume": 396285.56563, "trades": 2500, "taker_buy_base": 1381871.0, "taker_buy_quote": 167226.51355 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.12047, "high": 0.12206, "low": 0.12047, "close": 0.12192, "volume": 1857385.0, "close_time": 1767499199999, "quote_volume": 225664.16767, "trades": 2146, "taker_buy_base": 1096353.0, "taker_buy_quote": 133163.80867 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.12195, "high": 0.12255, "low": 0.12174, "close": 0.12219, "volume": 2682740.0, "close_time": 1767502799999, "quote_volume": 328113.35441, "trades": 2068, "taker_buy_base": 1088204.0, "taker_buy_quote": 133019.26359 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.12222, "high": 0.12336, "low": 0.12207, "close": 0.12329, "volume": 1668475.0, "close_time": 1767506399999, "quote_volume": 204867.31873, "trades": 1709, "taker_buy_base": 845325.0, "taker_buy_quote": 103835.94593 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1233, "high": 0.12391, "low": 0.12271, "close": 0.12311, "volume": 3076200.0, "close_time": 1767509999999, "quote_volume": 379598.56453, "trades": 2742, "taker_buy_base": 1386850.0, "taker_buy_quote": 171247.69017 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1231, "high": 0.12336, "low": 0.12192, "close": 0.12301, "volume": 2313912.0, "close_time": 1767513599999, "quote_volume": 283770.77372, "trades": 2076, "taker_buy_base": 1102800.0, "taker_buy_quote": 135411.0154 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.12301, "high": 0.12377, "low": 0.12206, "close": 0.12368, "volume": 3212130.0, "close_time": 1767517199999, "quote_volume": 394868.65061, "trades": 2854, "taker_buy_base": 1518987.0, "taker_buy_quote": 186926.10836 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.12364, "high": 0.12546, "low": 0.12335, "close": 0.12527, "volume": 4181101.0, "close_time": 1767520799999, "quote_volume": 520602.36071, "trades": 4161, "taker_buy_base": 2676894.0, "taker_buy_quote": 333461.30548 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.12527, "high": 0.12564, "low": 0.12467, "close": 0.1253, "volume": 3281392.0, "close_time": 1767524399999, "quote_volume": 410837.90334, "trades": 2546, "taker_buy_base": 1738403.0, "taker_buy_quote": 217755.1176 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.12528, "high": 0.12544, "low": 0.12453, "close": 0.12514, "volume": 1625318.0, "close_time": 1767527999999, "quote_volume": 203101.76593, "trades": 1710, "taker_buy_base": 750519.0, "taker_buy_quote": 93829.31455 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.12515, "high": 0.12649, "low": 0.12509, "close": 0.12547, "volume": 4776053.0, "close_time": 1767531599999, "quote_volume": 600906.90842, "trades": 4016, "taker_buy_base": 2498529.0, "taker_buy_quote": 314367.10272 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.12546, "high": 0.12564, "low": 0.12433, "close": 0.12509, "volume": 2426804.0, "close_time": 1767535199999, "quote_volume": 303259.7166, "trades": 2329, "taker_buy_base": 1089723.0, "taker_buy_quote": 136254.81931 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.12512, "high": 0.12546, "low": 0.12471, "close": 0.12511, "volume": 2752229.0, "close_time": 1767538799999, "quote_volume": 344147.80611, "trades": 1895, "taker_buy_base": 1417315.0, "taker_buy_quote": 177306.42347 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1251, "high": 0.12591, "low": 0.12466, "close": 0.12565, "volume": 3335556.0, "close_time": 1767542399999, "quote_volume": 417739.2634, "trades": 2535, "taker_buy_base": 2448814.0, "taker_buy_quote": 306748.25966 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.12563, "high": 0.12728, "low": 0.1254, "close": 0.12717, "volume": 2927210.0, "close_time": 1767545999999, "quote_volume": 370082.60439, "trades": 2978, "taker_buy_base": 1478028.0, "taker_buy_quote": 186911.48052 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1272, "high": 0.12851, "low": 0.12682, "close": 0.1285, "volume": 4526735.0, "close_time": 1767549599999, "quote_volume": 577828.17917, "trades": 3526, "taker_buy_base": 2082349.0, "taker_buy_quote": 266072.49436 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.12848, "high": 0.12887, "low": 0.12574, "close": 0.12653, "volume": 6985585.0, "close_time": 1767553199999, "quote_volume": 886512.30009, "trades": 4478, "taker_buy_base": 3253588.0, "taker_buy_quote": 413485.50657 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.12646, "high": 0.12646, "low": 0.12448, "close": 0.12568, "volume": 7459402.0, "close_time": 1767556799999, "quote_volume": 934213.52633, "trades": 7578, "taker_buy_base": 3206964.0, "taker_buy_quote": 401728.09103 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.12572, "high": 0.12618, "low": 0.12546, "close": 0.12566, "volume": 1234936.0, "close_time": 1767560399999, "quote_volume": 155454.77895, "trades": 1509, "taker_buy_base": 853393.0, "taker_buy_quote": 107448.84424 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.12568, "high": 0.1263, "low": 0.12466, "close": 0.12525, "volume": 3361349.0, "close_time": 1767563999999, "quote_volume": 421499.69452, "trades": 3100, "taker_buy_base": 2048902.0, "taker_buy_quote": 257078.83568 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.12524, "high": 0.12569, "low": 0.1245, "close": 0.12483, "volume": 1793362.0, "close_time": 1767567599999, "quote_volume": 224290.62401, "trades": 1657, "taker_buy_base": 734466.0, "taker_buy_quote": 91872.70128 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.12483, "high": 0.12604, "low": 0.12471, "close": 0.12536, "volume": 3455904.0, "close_time": 1767571199999, "quote_volume": 432939.88862, "trades": 2572, "taker_buy_base": 1960403.0, "taker_buy_quote": 245601.46254 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.12536, "high": 0.12678, "low": 0.12499, "close": 0.1263, "volume": 4385995.0, "close_time": 1767574799999, "quote_volume": 551912.33802, "trades": 4293, "taker_buy_base": 2752398.0, "taker_buy_quote": 346611.86711 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.12635, "high": 0.12985, "low": 0.12596, "close": 0.129, "volume": 7180144.0, "close_time": 1767578399999, "quote_volume": 921507.67167, "trades": 6761, "taker_buy_base": 3859232.0, "taker_buy_quote": 495092.18945 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.12906, "high": 0.12947, "low": 0.12701, "close": 0.12815, "volume": 3344055.0, "close_time": 1767581999999, "quote_volume": 427745.37607, "trades": 3786, "taker_buy_base": 1532947.0, "taker_buy_quote": 196002.67747 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.12819, "high": 0.12829, "low": 0.12676, "close": 0.12749, "volume": 1673278.0, "close_time": 1767585599999, "quote_volume": 213180.6857, "trades": 2042, "taker_buy_base": 775291.0, "taker_buy_quote": 98731.43363 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.12748, "high": 0.12775, "low": 0.12455, "close": 0.12529, "volume": 4547383.0, "close_time": 1767589199999, "quote_volume": 571396.10985, "trades": 5219, "taker_buy_base": 1627539.0, "taker_buy_quote": 204358.12935 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.12522, "high": 0.12632, "low": 0.12504, "close": 0.1252, "volume": 2318364.0, "close_time": 1767592799999, "quote_volume": 291358.89562, "trades": 2269, "taker_buy_base": 1009136.0, "taker_buy_quote": 126896.75001 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.12514, "high": 0.1256, "low": 0.1241, "close": 0.12551, "volume": 2841187.0, "close_time": 1767596399999, "quote_volume": 354559.09502, "trades": 2665, "taker_buy_base": 1433653.0, "taker_buy_quote": 179122.78913 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1255, "high": 0.12631, "low": 0.12509, "close": 0.12607, "volume": 1592439.0, "close_time": 1767599999999, "quote_volume": 200479.09067, "trades": 1803, "taker_buy_base": 1008845.0, "taker_buy_quote": 127035.32295 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.12606, "high": 0.12681, "low": 0.1256, "close": 0.12588, "volume": 2055170.0, "close_time": 1767603599999, "quote_volume": 259540.06528, "trades": 2241, "taker_buy_base": 1035331.0, "taker_buy_quote": 130887.41366 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.12586, "high": 0.12685, "low": 0.125, "close": 0.12586, "volume": 2696371.0, "close_time": 1767607199999, "quote_volume": 339586.05562, "trades": 2989, "taker_buy_base": 1360296.0, "taker_buy_quote": 171408.64104 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.12588, "high": 0.1265, "low": 0.12494, "close": 0.12523, "volume": 1949156.0, "close_time": 1767610799999, "quote_volume": 244806.38588, "trades": 2265, "taker_buy_base": 900770.0, "taker_buy_quote": 113191.39735 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.12521, "high": 0.12536, "low": 0.12463, "close": 0.12502, "volume": 1981603.0, "close_time": 1767614399999, "quote_volume": 247680.68262, "trades": 1777, "taker_buy_base": 1190548.0, "taker_buy_quote": 148856.08969 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.12507, "high": 0.1256, "low": 0.1245, "close": 0.12535, "volume": 1873827.0, "close_time": 1767617999999, "quote_volume": 234089.89211, "trades": 1869, "taker_buy_base": 887523.0, "taker_buy_quote": 110917.38665 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.12539, "high": 0.12567, "low": 0.12379, "close": 0.12438, "volume": 3357151.0, "close_time": 1767621599999, "quote_volume": 418237.53021, "trades": 2321, "taker_buy_base": 1415065.0, "taker_buy_quote": 176332.64198 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.12437, "high": 0.1263, "low": 0.12362, "close": 0.12576, "volume": 5929060.0, "close_time": 1767625199999, "quote_volume": 739827.79067, "trades": 6064, "taker_buy_base": 3459412.0, "taker_buy_quote": 431955.59696 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.12579, "high": 0.12739, "low": 0.12464, "close": 0.12687, "volume": 5336792.0, "close_time": 1767628799999, "quote_volume": 672623.87255, "trades": 5074, "taker_buy_base": 2926119.0, "taker_buy_quote": 369084.92998 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.12693, "high": 0.12729, "low": 0.12577, "close": 0.12634, "volume": 3759995.0, "close_time": 1767632399999, "quote_volume": 475781.11548, "trades": 3898, "taker_buy_base": 2023135.0, "taker_buy_quote": 256170.63982 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.12634, "high": 0.12722, "low": 0.12479, "close": 0.12685, "volume": 4780448.0, "close_time": 1767635999999, "quote_volume": 602111.02039, "trades": 5012, "taker_buy_base": 2441775.0, "taker_buy_quote": 308046.83289 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.12687, "high": 0.12853, "low": 0.12602, "close": 0.12835, "volume": 4871109.0, "close_time": 1767639599999, "quote_volume": 619535.24051, "trades": 4706, "taker_buy_base": 2715705.0, "taker_buy_quote": 345644.5343 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.12833, "high": 0.12982, "low": 0.1277, "close": 0.12838, "volume": 6935236.0, "close_time": 1767643199999, "quote_volume": 892581.37329, "trades": 6025, "taker_buy_base": 4178835.0, "taker_buy_quote": 537896.14109 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1284, "high": 0.13103, "low": 0.12829, "close": 0.12955, "volume": 10176462.0, "close_time": 1767646799999, "quote_volume": 1320343.91261, "trades": 8625, "taker_buy_base": 5606273.0, "taker_buy_quote": 727499.35673 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.12947, "high": 0.13027, "low": 0.12928, "close": 0.13018, "volume": 3153565.0, "close_time": 1767650399999, "quote_volume": 409431.92118, "trades": 3011, "taker_buy_base": 1741919.0, "taker_buy_quote": 226255.8261 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.13017, "high": 0.13234, "low": 0.12964, "close": 0.13112, "volume": 5030015.0, "close_time": 1767653999999, "quote_volume": 660563.03384, "trades": 4730, "taker_buy_base": 2460910.0, "taker_buy_quote": 323055.35467 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.13115, "high": 0.13259, "low": 0.13106, "close": 0.13171, "volume": 3567279.0, "close_time": 1767657599999, "quote_volume": 470292.58127, "trades": 3539, "taker_buy_base": 1672006.0, "taker_buy_quote": 220427.44401 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.13171, "high": 0.13268, "low": 0.12986, "close": 0.13241, "volume": 9511894.0, "close_time": 1767661199999, "quote_volume": 1246238.37178, "trades": 8268, "taker_buy_base": 4646020.0, "taker_buy_quote": 609058.78247 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.13237, "high": 0.13369, "low": 0.13102, "close": 0.13118, "volume": 6032593.0, "close_time": 1767664799999, "quote_volume": 799919.47702, "trades": 6193, "taker_buy_base": 3156215.0, "taker_buy_quote": 418676.21633 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.13122, "high": 0.13293, "low": 0.13087, "close": 0.13125, "volume": 3121820.0, "close_time": 1767668399999, "quote_volume": 411597.39555, "trades": 3465, "taker_buy_base": 1875562.0, "taker_buy_quote": 247304.4008 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.13126, "high": 0.13229, "low": 0.13122, "close": 0.13215, "volume": 1963600.0, "close_time": 1767671999999, "quote_volume": 258894.27983, "trades": 2046, "taker_buy_base": 1414601.0, "taker_buy_quote": 186557.2794 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.13219, "high": 0.13292, "low": 0.13186, "close": 0.13186, "volume": 1503171.0, "close_time": 1767675599999, "quote_volume": 198836.70438, "trades": 1794, "taker_buy_base": 792954.0, "taker_buy_quote": 104960.90212 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.13183, "high": 0.13231, "low": 0.13067, "close": 0.13094, "volume": 3570584.0, "close_time": 1767679199999, "quote_volume": 469440.61796, "trades": 3381, "taker_buy_base": 1267309.0, "taker_buy_quote": 166663.96612 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.13093, "high": 0.13138, "low": 0.13029, "close": 0.13038, "volume": 4214955.0, "close_time": 1767682799999, "quote_volume": 551347.39006, "trades": 3261, "taker_buy_base": 2466445.0, "taker_buy_quote": 322685.36316 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.13041, "high": 0.13045, "low": 0.12774, "close": 0.12823, "volume": 8004366.0, "close_time": 1767686399999, "quote_volume": 1031547.25042, "trades": 6132, "taker_buy_base": 2291686.0, "taker_buy_quote": 295300.70109 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.12824, "high": 0.12933, "low": 0.12793, "close": 0.12811, "volume": 3315438.0, "close_time": 1767689999999, "quote_volume": 426268.94591, "trades": 3006, "taker_buy_base": 1604266.0, "taker_buy_quote": 206533.67901 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.12809, "high": 0.12887, "low": 0.12798, "close": 0.1287, "volume": 2390355.0, "close_time": 1767693599999, "quote_volume": 307193.51813, "trades": 2161, "taker_buy_base": 1524700.0, "taker_buy_quote": 196003.82595 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1287, "high": 0.12941, "low": 0.12849, "close": 0.12918, "volume": 1258326.0, "close_time": 1767697199999, "quote_volume": 162276.65561, "trades": 1366, "taker_buy_base": 773210.0, "taker_buy_quote": 99761.13329 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.12914, "high": 0.13151, "low": 0.12903, "close": 0.13131, "volume": 6133741.0, "close_time": 1767700799999, "quote_volume": 801529.21961, "trades": 5321, "taker_buy_base": 4050531.0, "taker_buy_quote": 529494.13364 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.13133, "high": 0.1329, "low": 0.1312, "close": 0.13259, "volume": 4736791.0, "close_time": 1767704399999, "quote_volume": 626465.49611, "trades": 4668, "taker_buy_base": 2868434.0, "taker_buy_quote": 379358.82645 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.13258, "high": 0.13352, "low": 0.13235, "close": 0.13255, "volume": 3931280.0, "close_time": 1767707999999, "quote_volume": 522833.63912, "trades": 4000, "taker_buy_base": 2130776.0, "taker_buy_quote": 283392.57537 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.13259, "high": 0.13497, "low": 0.13254, "close": 0.13326, "volume": 8692446.0, "close_time": 1767711599999, "quote_volume": 1163104.48022, "trades": 7259, "taker_buy_base": 4807683.0, "taker_buy_quote": 643778.67555 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.13329, "high": 0.13419, "low": 0.1305, "close": 0.13125, "volume": 8675122.0, "close_time": 1767715199999, "quote_volume": 1147178.3689, "trades": 7712, "taker_buy_base": 3836190.0, "taker_buy_quote": 507996.35542 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.13122, "high": 0.13149, "low": 0.12659, "close": 0.12755, "volume": 16745771.0, "close_time": 1767718799999, "quote_volume": 2153062.96352, "trades": 13617, "taker_buy_base": 6483928.0, "taker_buy_quote": 834392.88336 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.12735, "high": 0.12788, "low": 0.12434, "close": 0.12454, "volume": 11661506.0, "close_time": 1767722399999, "quote_volume": 1471885.6904, "trades": 10587, "taker_buy_base": 3800997.0, "taker_buy_quote": 480482.76575 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.12449, "high": 0.12684, "low": 0.12419, "close": 0.12641, "volume": 5582468.0, "close_time": 1767725999999, "quote_volume": 702647.09562, "trades": 4692, "taker_buy_base": 3771409.0, "taker_buy_quote": 475093.20165 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.12636, "high": 0.12695, "low": 0.12573, "close": 0.12591, "volume": 2851610.0, "close_time": 1767729599999, "quote_volume": 360121.24818, "trades": 2135, "taker_buy_base": 1246581.0, "taker_buy_quote": 157567.4198 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.12591, "high": 0.12795, "low": 0.12591, "close": 0.12743, "volume": 3675859.0, "close_time": 1767733199999, "quote_volume": 467810.3897, "trades": 3353, "taker_buy_base": 2356386.0, "taker_buy_quote": 299779.22851 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.12735, "high": 0.12997, "low": 0.12675, "close": 0.12844, "volume": 8152070.0, "close_time": 1767736799999, "quote_volume": 1048921.06615, "trades": 6677, "taker_buy_base": 4904378.0, "taker_buy_quote": 630882.06486 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1285, "high": 0.12886, "low": 0.12713, "close": 0.12791, "volume": 3107177.0, "close_time": 1767740399999, "quote_volume": 397188.47432, "trades": 2518, "taker_buy_base": 1146231.0, "taker_buy_quote": 146612.23696 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.128, "high": 0.12914, "low": 0.12781, "close": 0.12894, "volume": 2687266.0, "close_time": 1767743999999, "quote_volume": 345611.85896, "trades": 2478, "taker_buy_base": 2029646.0, "taker_buy_quote": 261101.39367 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.12897, "high": 0.12903, "low": 0.12636, "close": 0.12648, "volume": 4956198.0, "close_time": 1767747599999, "quote_volume": 633123.44005, "trades": 3966, "taker_buy_base": 1384461.0, "taker_buy_quote": 176926.22455 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.12647, "high": 0.12708, "low": 0.12556, "close": 0.1257, "volume": 5104125.0, "close_time": 1767751199999, "quote_volume": 643721.40853, "trades": 3816, "taker_buy_base": 2437354.0, "taker_buy_quote": 307668.7736 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.12569, "high": 0.12672, "low": 0.12534, "close": 0.1266, "volume": 2078583.0, "close_time": 1767754799999, "quote_volume": 262048.00486, "trades": 2068, "taker_buy_base": 1235480.0, "taker_buy_quote": 155835.66521 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.12663, "high": 0.12736, "low": 0.12644, "close": 0.12694, "volume": 1732728.0, "close_time": 1767758399999, "quote_volume": 220011.59776, "trades": 1443, "taker_buy_base": 1171158.0, "taker_buy_quote": 148738.61266 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.12695, "high": 0.12737, "low": 0.12647, "close": 0.12669, "volume": 1129350.0, "close_time": 1767761999999, "quote_volume": 143290.24833, "trades": 1337, "taker_buy_base": 663497.0, "taker_buy_quote": 84210.63293 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.12673, "high": 0.12714, "low": 0.12623, "close": 0.12624, "volume": 1408125.0, "close_time": 1767765599999, "quote_volume": 178263.72393, "trades": 1475, "taker_buy_base": 528289.0, "taker_buy_quote": 66970.31308 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.12623, "high": 0.12686, "low": 0.12613, "close": 0.12635, "volume": 730129.0, "close_time": 1767769199999, "quote_volume": 92283.17743, "trades": 771, "taker_buy_base": 419442.0, "taker_buy_quote": 53035.93063 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.12632, "high": 0.1284, "low": 0.12631, "close": 0.1284, "volume": 3309835.0, "close_time": 1767772799999, "quote_volume": 422791.22199, "trades": 3574, "taker_buy_base": 2323414.0, "taker_buy_quote": 296674.26177 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1284, "high": 0.12952, "low": 0.1283, "close": 0.12893, "volume": 5170583.0, "close_time": 1767776399999, "quote_volume": 666758.81889, "trades": 5383, "taker_buy_base": 3526540.0, "taker_buy_quote": 454879.5763 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.12896, "high": 0.12897, "low": 0.1259, "close": 0.12623, "volume": 7228938.0, "close_time": 1767779999999, "quote_volume": 919818.15713, "trades": 6085, "taker_buy_base": 1309613.0, "taker_buy_quote": 166318.14407 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.12621, "high": 0.12663, "low": 0.12577, "close": 0.12624, "volume": 1547320.0, "close_time": 1767783599999, "quote_volume": 195265.42908, "trades": 1430, "taker_buy_base": 729696.0, "taker_buy_quote": 92116.72765 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1262, "high": 0.12694, "low": 0.12609, "close": 0.12686, "volume": 1301135.0, "close_time": 1767787199999, "quote_volume": 164797.72897, "trades": 1285, "taker_buy_base": 510379.0, "taker_buy_quote": 64652.53349 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.12685, "high": 0.12685, "low": 0.12544, "close": 0.12553, "volume": 1896876.0, "close_time": 1767790799999, "quote_volume": 239059.91794, "trades": 1950, "taker_buy_base": 643366.0, "taker_buy_quote": 81098.26138 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.12555, "high": 0.12612, "low": 0.12459, "close": 0.12469, "volume": 3549811.0, "close_time": 1767794399999, "quote_volume": 444605.36334, "trades": 3176, "taker_buy_base": 1327570.0, "taker_buy_quote": 166470.67402 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.12473, "high": 0.12522, "low": 0.12272, "close": 0.12487, "volume": 9812691.0, "close_time": 1767797999999, "quote_volume": 1216502.45907, "trades": 9308, "taker_buy_base": 3787109.0, "taker_buy_quote": 470015.76126 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.12487, "high": 0.12498, "low": 0.12256, "close": 0.12294, "volume": 6997800.0, "close_time": 1767801599999, "quote_volume": 863916.76725, "trades": 6217, "taker_buy_base": 2866908.0, "taker_buy_quote": 353665.30959 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.12292, "high": 0.12385, "low": 0.12242, "close": 0.12344, "volume": 3763599.0, "close_time": 1767805199999, "quote_volume": 463716.56667, "trades": 3688, "taker_buy_base": 2175443.0, "taker_buy_quote": 268198.09579 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.12345, "high": 0.12425, "low": 0.12306, "close": 0.12329, "volume": 3085413.0, "close_time": 1767808799999, "quote_volume": 381242.46719, "trades": 2321, "taker_buy_base": 1308596.0, "taker_buy_quote": 161859.31373 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.12329, "high": 0.12406, "low": 0.12275, "close": 0.1234, "volume": 3948810.0, "close_time": 1767812399999, "quote_volume": 487582.4883, "trades": 3117, "taker_buy_base": 2374479.0, "taker_buy_quote": 293418.65169 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1234, "high": 0.12372, "low": 0.12224, "close": 0.12309, "volume": 3229849.0, "close_time": 1767815999999, "quote_volume": 397501.52336, "trades": 2634, "taker_buy_base": 1545812.0, "taker_buy_quote": 190381.29646 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.12309, "high": 0.12339, "low": 0.1221, "close": 0.12262, "volume": 2051694.0, "close_time": 1767819599999, "quote_volume": 251568.16824, "trades": 1720, "taker_buy_base": 616406.0, "taker_buy_quote": 75631.66888 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.12257, "high": 0.12363, "low": 0.12221, "close": 0.12305, "volume": 2555265.0, "close_time": 1767823199999, "quote_volume": 313996.91879, "trades": 2075, "taker_buy_base": 1281369.0, "taker_buy_quote": 157512.87899 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.12299, "high": 0.12392, "low": 0.12245, "close": 0.12275, "volume": 1959992.0, "close_time": 1767826799999, "quote_volume": 241442.85906, "trades": 1439, "taker_buy_base": 1036899.0, "taker_buy_quote": 127917.82606 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.12269, "high": 0.12394, "low": 0.12224, "close": 0.12358, "volume": 2347487.0, "close_time": 1767830399999, "quote_volume": 289324.37639, "trades": 1825, "taker_buy_base": 1666903.0, "taker_buy_quote": 205490.16373 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1236, "high": 0.12388, "low": 0.12274, "close": 0.12358, "volume": 1961537.0, "close_time": 1767833999999, "quote_volume": 241772.54225, "trades": 1798, "taker_buy_base": 1137190.0, "taker_buy_quote": 140215.74109 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.12361, "high": 0.12421, "low": 0.12329, "close": 0.12389, "volume": 1843762.0, "close_time": 1767837599999, "quote_volume": 228296.2979, "trades": 1643, "taker_buy_base": 1237962.0, "taker_buy_quote": 153347.70067 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.12392, "high": 0.1242, "low": 0.12291, "close": 0.12324, "volume": 2600556.0, "close_time": 1767841199999, "quote_volume": 321120.37959, "trades": 2133, "taker_buy_base": 932742.0, "taker_buy_quote": 115285.69604 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.12323, "high": 0.12397, "low": 0.1222, "close": 0.12242, "volume": 3739438.0, "close_time": 1767844799999, "quote_volume": 458994.72664, "trades": 2845, "taker_buy_base": 1093979.0, "taker_buy_quote": 134546.14514 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.12245, "high": 0.12377, "low": 0.12226, "close": 0.12335, "volume": 2337352.0, "close_time": 1767848399999, "quote_volume": 287910.90151, "trades": 1938, "taker_buy_base": 1639824.0, "taker_buy_quote": 202052.30696 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.12351, "high": 0.124, "low": 0.12287, "close": 0.12304, "volume": 1894420.0, "close_time": 1767851999999, "quote_volume": 233945.07034, "trades": 1410, "taker_buy_base": 828590.0, "taker_buy_quote": 102440.71338 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.12302, "high": 0.1232, "low": 0.12104, "close": 0.12106, "volume": 4192022.0, "close_time": 1767855599999, "quote_volume": 511619.06485, "trades": 3021, "taker_buy_base": 1375877.0, "taker_buy_quote": 167993.38789 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.12107, "high": 0.12262, "low": 0.12044, "close": 0.1224, "volume": 4057186.0, "close_time": 1767859199999, "quote_volume": 492203.14577, "trades": 3582, "taker_buy_base": 1527872.0, "taker_buy_quote": 185791.70395 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.12238, "high": 0.12321, "low": 0.12099, "close": 0.12111, "volume": 4106385.0, "close_time": 1767862799999, "quote_volume": 502598.2841, "trades": 3840, "taker_buy_base": 1992367.0, "taker_buy_quote": 244335.10311 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.12113, "high": 0.12167, "low": 0.12002, "close": 0.12008, "volume": 2905571.0, "close_time": 1767866399999, "quote_volume": 350640.13647, "trades": 2949, "taker_buy_base": 1304071.0, "taker_buy_quote": 157563.34849 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.12009, "high": 0.12115, "low": 0.11912, "close": 0.12088, "volume": 6142860.0, "close_time": 1767869999999, "quote_volume": 737034.83173, "trades": 5450, "taker_buy_base": 2686381.0, "taker_buy_quote": 322799.42818 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.12086, "high": 0.12095, "low": 0.11921, "close": 0.12004, "volume": 3872258.0, "close_time": 1767873599999, "quote_volume": 464053.78547, "trades": 3669, "taker_buy_base": 1675534.0, "taker_buy_quote": 200752.51347 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.12005, "high": 0.12005, "low": 0.11845, "close": 0.11877, "volume": 4635866.0, "close_time": 1767877199999, "quote_volume": 552389.75421, "trades": 3667, "taker_buy_base": 2455633.0, "taker_buy_quote": 292761.40749 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.11878, "high": 0.11951, "low": 0.11857, "close": 0.11896, "volume": 2623436.0, "close_time": 1767880799999, "quote_volume": 312328.71957, "trades": 2980, "taker_buy_base": 1295177.0, "taker_buy_quote": 154200.2197 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.11895, "high": 0.11953, "low": 0.11779, "close": 0.11888, "volume": 11854914.0, "close_time": 1767884399999, "quote_volume": 1406143.86602, "trades": 8143, "taker_buy_base": 3370813.0, "taker_buy_quote": 400530.38298 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.11887, "high": 0.12166, "low": 0.11822, "close": 0.12157, "volume": 8310431.0, "close_time": 1767887999999, "quote_volume": 997772.68527, "trades": 7856, "taker_buy_base": 5809542.0, "taker_buy_quote": 697659.92898 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.12162, "high": 0.122, "low": 0.11996, "close": 0.12197, "volume": 7271009.0, "close_time": 1767891599999, "quote_volume": 880405.12261, "trades": 5926, "taker_buy_base": 3848536.0, "taker_buy_quote": 466382.0755 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.12201, "high": 0.12347, "low": 0.121, "close": 0.12209, "volume": 7720354.0, "close_time": 1767895199999, "quote_volume": 942013.76584, "trades": 4615, "taker_buy_base": 5454433.0, "taker_buy_quote": 666230.30934 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1221, "high": 0.12212, "low": 0.12024, "close": 0.12095, "volume": 7299114.0, "close_time": 1767898799999, "quote_volume": 883140.34205, "trades": 3937, "taker_buy_base": 1339144.0, "taker_buy_quote": 162248.55779 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.12097, "high": 0.1215, "low": 0.12022, "close": 0.1205, "volume": 2439536.0, "close_time": 1767902399999, "quote_volume": 294834.5592, "trades": 2296, "taker_buy_base": 1057306.0, "taker_buy_quote": 127931.62833 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.12053, "high": 0.12053, "low": 0.11933, "close": 0.12021, "volume": 3956422.0, "close_time": 1767905999999, "quote_volume": 474177.80243, "trades": 3543, "taker_buy_base": 1773375.0, "taker_buy_quote": 212600.68316 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.12018, "high": 0.12136, "low": 0.12011, "close": 0.12112, "volume": 2559500.0, "close_time": 1767909599999, "quote_volume": 309290.06371, "trades": 1996, "taker_buy_base": 1888970.0, "taker_buy_quote": 228278.15289 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1212, "high": 0.12201, "low": 0.1203, "close": 0.12096, "volume": 4322243.0, "close_time": 1767913199999, "quote_volume": 524496.18691, "trades": 2217, "taker_buy_base": 2988599.0, "taker_buy_quote": 363023.61393 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.12101, "high": 0.12116, "low": 0.12044, "close": 0.12045, "volume": 817812.0, "close_time": 1767916799999, "quote_volume": 98743.90344, "trades": 796, "taker_buy_base": 386482.0, "taker_buy_quote": 46670.31729 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.12046, "high": 0.12077, "low": 0.12006, "close": 0.12011, "volume": 1420171.0, "close_time": 1767920399999, "quote_volume": 170996.16421, "trades": 1159, "taker_buy_base": 620701.0, "taker_buy_quote": 74740.1507 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.12013, "high": 0.12112, "low": 0.11903, "close": 0.11981, "volume": 7861560.0, "close_time": 1767923999999, "quote_volume": 942035.32883, "trades": 6153, "taker_buy_base": 3034921.0, "taker_buy_quote": 364349.91547 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.11979, "high": 0.12096, "low": 0.11939, "close": 0.11944, "volume": 2924982.0, "close_time": 1767927599999, "quote_volume": 351821.54663, "trades": 2252, "taker_buy_base": 1652705.0, "taker_buy_quote": 198987.84388 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.11951, "high": 0.1202, "low": 0.11911, "close": 0.12014, "volume": 1964629.0, "close_time": 1767931199999, "quote_volume": 235071.19996, "trades": 1951, "taker_buy_base": 1180243.0, "taker_buy_quote": 141329.62559 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.12014, "high": 0.12027, "low": 0.11875, "close": 0.11885, "volume": 1876888.0, "close_time": 1767934799999, "quote_volume": 223983.15252, "trades": 2037, "taker_buy_base": 1046859.0, "taker_buy_quote": 124885.20945 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.11888, "high": 0.11939, "low": 0.11834, "close": 0.11903, "volume": 2745304.0, "close_time": 1767938399999, "quote_volume": 326094.8576, "trades": 2670, "taker_buy_base": 1407247.0, "taker_buy_quote": 167174.05447 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.11911, "high": 0.1204, "low": 0.11882, "close": 0.12013, "volume": 3038541.0, "close_time": 1767941999999, "quote_volume": 364099.55127, "trades": 2148, "taker_buy_base": 2107902.0, "taker_buy_quote": 252747.44774 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.12012, "high": 0.12041, "low": 0.11976, "close": 0.1201, "volume": 1696568.0, "close_time": 1767945599999, "quote_volume": 203731.39258, "trades": 1524, "taker_buy_base": 688009.0, "taker_buy_quote": 82639.32651 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1201, "high": 0.12029, "low": 0.11801, "close": 0.11848, "volume": 5411677.0, "close_time": 1767949199999, "quote_volume": 642865.87364, "trades": 3499, "taker_buy_base": 1944688.0, "taker_buy_quote": 230881.42526 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1185, "high": 0.11963, "low": 0.11848, "close": 0.11886, "volume": 1450993.0, "close_time": 1767952799999, "quote_volume": 172903.98309, "trades": 1576, "taker_buy_base": 604369.0, "taker_buy_quote": 71996.94614 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.11887, "high": 0.11944, "low": 0.11865, "close": 0.1191, "volume": 927433.0, "close_time": 1767956399999, "quote_volume": 110435.79755, "trades": 1013, "taker_buy_base": 597055.0, "taker_buy_quote": 71124.72258 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.11909, "high": 0.11952, "low": 0.11897, "close": 0.11914, "volume": 666833.0, "close_time": 1767959999999, "quote_volume": 79453.0151, "trades": 850, "taker_buy_base": 375534.0, "taker_buy_quote": 44755.90477 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.11914, "high": 0.11943, "low": 0.11824, "close": 0.11837, "volume": 1063802.0, "close_time": 1767963599999, "quote_volume": 126150.6979, "trades": 1277, "taker_buy_base": 542801.0, "taker_buy_quote": 64347.10861 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.11834, "high": 0.12036, "low": 0.11832, "close": 0.12018, "volume": 4687405.0, "close_time": 1767967199999, "quote_volume": 560773.80616, "trades": 3555, "taker_buy_base": 2986401.0, "taker_buy_quote": 357456.28263 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1202, "high": 0.12021, "low": 0.11818, "close": 0.11873, "volume": 5228000.0, "close_time": 1767970799999, "quote_volume": 621822.08648, "trades": 3850, "taker_buy_base": 1955037.0, "taker_buy_quote": 232514.15181 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.11873, "high": 0.12303, "low": 0.11812, "close": 0.12162, "volume": 14925720.0, "close_time": 1767974399999, "quote_volume": 1809812.50249, "trades": 11410, "taker_buy_base": 7547331.0, "taker_buy_quote": 915050.40028 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1216, "high": 0.12343, "low": 0.12134, "close": 0.12201, "volume": 7986783.0, "close_time": 1767977999999, "quote_volume": 976828.35746, "trades": 7039, "taker_buy_base": 4524480.0, "taker_buy_quote": 553617.26012 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.12212, "high": 0.12213, "low": 0.12023, "close": 0.12076, "volume": 6283004.0, "close_time": 1767981599999, "quote_volume": 759335.66322, "trades": 5547, "taker_buy_base": 1914356.0, "taker_buy_quote": 231544.8592 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.12075, "high": 0.12113, "low": 0.1186, "close": 0.11956, "volume": 5561219.0, "close_time": 1767985199999, "quote_volume": 665506.68989, "trades": 4698, "taker_buy_base": 1716419.0, "taker_buy_quote": 205340.82508 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.11959, "high": 0.11959, "low": 0.11809, "close": 0.11855, "volume": 2690498.0, "close_time": 1767988799999, "quote_volume": 319332.17894, "trades": 2218, "taker_buy_base": 1216810.0, "taker_buy_quote": 144368.63927 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.11855, "high": 0.11957, "low": 0.11833, "close": 0.11897, "volume": 1595682.0, "close_time": 1767992399999, "quote_volume": 189733.80745, "trades": 1378, "taker_buy_base": 765184.0, "taker_buy_quote": 91027.17442 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.11897, "high": 0.11992, "low": 0.11847, "close": 0.11987, "volume": 1525433.0, "close_time": 1767995999999, "quote_volume": 182131.95503, "trades": 1064, "taker_buy_base": 1061043.0, "taker_buy_quote": 126735.40232 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.11985, "high": 0.12058, "low": 0.11962, "close": 0.12037, "volume": 2001278.0, "close_time": 1767999599999, "quote_volume": 240364.83781, "trades": 1533, "taker_buy_base": 946373.0, "taker_buy_quote": 113692.19599 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.12028, "high": 0.12085, "low": 0.12007, "close": 0.12022, "volume": 1219486.0, "close_time": 1768003199999, "quote_volume": 146980.64843, "trades": 1205, "taker_buy_base": 738271.0, "taker_buy_quote": 89013.10376 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.12022, "high": 0.12029, "low": 0.11947, "close": 0.11964, "volume": 1089819.0, "close_time": 1768006799999, "quote_volume": 130599.82028, "trades": 1032, "taker_buy_base": 368876.0, "taker_buy_quote": 44249.24339 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.11965, "high": 0.12035, "low": 0.11944, "close": 0.12001, "volume": 512095.0, "close_time": 1768010399999, "quote_volume": 61445.73922, "trades": 528, "taker_buy_base": 347107.0, "taker_buy_quote": 41671.46059 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.12007, "high": 0.12024, "low": 0.11925, "close": 0.11946, "volume": 751820.0, "close_time": 1768013999999, "quote_volume": 89897.93681, "trades": 706, "taker_buy_base": 264043.0, "taker_buy_quote": 31584.88269 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.11946, "high": 0.11952, "low": 0.11892, "close": 0.11947, "volume": 894663.0, "close_time": 1768017599999, "quote_volume": 106595.10689, "trades": 1177, "taker_buy_base": 466497.0, "taker_buy_quote": 55576.42341 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.11945, "high": 0.11955, "low": 0.11848, "close": 0.11858, "volume": 903083.0, "close_time": 1768021199999, "quote_volume": 107281.0471, "trades": 1025, "taker_buy_base": 366198.0, "taker_buy_quote": 43485.1874 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1186, "high": 0.1189, "low": 0.11847, "close": 0.11854, "volume": 511207.0, "close_time": 1768024799999, "quote_volume": 60664.22629, "trades": 564, "taker_buy_base": 287461.0, "taker_buy_quote": 34111.47902 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.11855, "high": 0.11894, "low": 0.11818, "close": 0.11867, "volume": 816414.0, "close_time": 1768028399999, "quote_volume": 96756.2516, "trades": 901, "taker_buy_base": 463738.0, "taker_buy_quote": 54992.58567 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.11866, "high": 0.11993, "low": 0.11864, "close": 0.11966, "volume": 1918295.0, "close_time": 1768031999999, "quote_volume": 229461.51639, "trades": 1404, "taker_buy_base": 951331.0, "taker_buy_quote": 113755.16753 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.11959, "high": 0.11977, "low": 0.11895, "close": 0.11948, "volume": 802382.0, "close_time": 1768035599999, "quote_volume": 95750.71933, "trades": 721, "taker_buy_base": 263296.0, "taker_buy_quote": 31430.39966 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.11946, "high": 0.11994, "low": 0.11941, "close": 0.11987, "volume": 1109958.0, "close_time": 1768039199999, "quote_volume": 132854.84298, "trades": 1006, "taker_buy_base": 774605.0, "taker_buy_quote": 92734.17508 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.11988, "high": 0.12031, "low": 0.11948, "close": 0.12031, "volume": 1103727.0, "close_time": 1768042799999, "quote_volume": 132369.78741, "trades": 823, "taker_buy_base": 604334.0, "taker_buy_quote": 72559.3977 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.12031, "high": 0.12049, "low": 0.12002, "close": 0.12044, "volume": 1253474.0, "close_time": 1768046399999, "quote_volume": 150741.46993, "trades": 938, "taker_buy_base": 477374.0, "taker_buy_quote": 57421.06271 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.12048, "high": 0.12087, "low": 0.1201, "close": 0.12062, "volume": 1488702.0, "close_time": 1768049999999, "quote_volume": 179461.28909, "trades": 1522, "taker_buy_base": 800060.0, "taker_buy_quote": 96488.18322 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.12056, "high": 0.12067, "low": 0.12019, "close": 0.12025, "volume": 362184.0, "close_time": 1768053599999, "quote_volume": 43618.24725, "trades": 641, "taker_buy_base": 114089.0, "taker_buy_quote": 13741.98078 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.12026, "high": 0.12029, "low": 0.1194, "close": 0.11951, "volume": 1004410.0, "close_time": 1768057199999, "quote_volume": 120392.818, "trades": 1101, "taker_buy_base": 308547.0, "taker_buy_quote": 36969.52895 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.11953, "high": 0.11978, "low": 0.1191, "close": 0.11915, "volume": 675585.0, "close_time": 1768060799999, "quote_volume": 80602.99312, "trades": 924, "taker_buy_base": 398493.0, "taker_buy_quote": 47536.56652 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.11916, "high": 0.11919, "low": 0.11839, "close": 0.11862, "volume": 1549432.0, "close_time": 1768064399999, "quote_volume": 183983.01633, "trades": 1423, "taker_buy_base": 709170.0, "taker_buy_quote": 84210.40362 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.11863, "high": 0.11919, "low": 0.11819, "close": 0.11821, "volume": 1059432.0, "close_time": 1768067999999, "quote_volume": 125690.26729, "trades": 1031, "taker_buy_base": 330687.0, "taker_buy_quote": 39253.25923 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.11821, "high": 0.11874, "low": 0.11793, "close": 0.11842, "volume": 1657978.0, "close_time": 1768071599999, "quote_volume": 196067.62313, "trades": 1171, "taker_buy_base": 1098938.0, "taker_buy_quote": 129988.08315 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.11841, "high": 0.11893, "low": 0.11833, "close": 0.11887, "volume": 783133.0, "close_time": 1768075199999, "quote_volume": 93017.53646, "trades": 774, "taker_buy_base": 381646.0, "taker_buy_quote": 45316.0037 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.11888, "high": 0.11904, "low": 0.11847, "close": 0.11859, "volume": 406553.0, "close_time": 1768078799999, "quote_volume": 48259.74876, "trades": 419, "taker_buy_base": 162703.0, "taker_buy_quote": 19321.54325 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.11858, "high": 0.11869, "low": 0.11812, "close": 0.11812, "volume": 790742.0, "close_time": 1768082399999, "quote_volume": 93599.45388, "trades": 635, "taker_buy_base": 316686.0, "taker_buy_quote": 37485.95286 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.11812, "high": 0.11826, "low": 0.11715, "close": 0.1172, "volume": 1510558.0, "close_time": 1768085999999, "quote_volume": 177796.13978, "trades": 1086, "taker_buy_base": 639915.0, "taker_buy_quote": 75350.00838 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1172, "high": 0.11798, "low": 0.1172, "close": 0.1177, "volume": 773703.0, "close_time": 1768089599999, "quote_volume": 91007.72261, "trades": 579, "taker_buy_base": 460289.0, "taker_buy_quote": 54145.32949 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.11772, "high": 0.11772, "low": 0.11667, "close": 0.1172, "volume": 1515893.0, "close_time": 1768093199999, "quote_volume": 177562.64554, "trades": 1273, "taker_buy_base": 819981.0, "taker_buy_quote": 96071.50233 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.11721, "high": 0.11742, "low": 0.11685, "close": 0.11737, "volume": 390925.0, "close_time": 1768096799999, "quote_volume": 45779.52083, "trades": 568, "taker_buy_base": 179240.0, "taker_buy_quote": 20993.40554 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.11738, "high": 0.11751, "low": 0.11711, "close": 0.11717, "volume": 315340.0, "close_time": 1768100399999, "quote_volume": 36986.91372, "trades": 356, "taker_buy_base": 206195.0, "taker_buy_quote": 24186.6 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1172, "high": 0.11738, "low": 0.11704, "close": 0.11727, "volume": 263514.0, "close_time": 1768103999999, "quote_volume": 30880.786, "trades": 306, "taker_buy_base": 114357.0, "taker_buy_quote": 13407.97907 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.11723, "high": 0.11757, "low": 0.11683, "close": 0.11752, "volume": 1489779.0, "close_time": 1768107599999, "quote_volume": 174547.56405, "trades": 937, "taker_buy_base": 843298.0, "taker_buy_quote": 98822.44995 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.11753, "high": 0.11761, "low": 0.11695, "close": 0.11759, "volume": 806891.0, "close_time": 1768111199999, "quote_volume": 94670.81669, "trades": 587, "taker_buy_base": 385066.0, "taker_buy_quote": 45198.93911 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.11764, "high": 0.11801, "low": 0.11694, "close": 0.11791, "volume": 784858.0, "close_time": 1768114799999, "quote_volume": 92218.13015, "trades": 631, "taker_buy_base": 535518.0, "taker_buy_quote": 62950.27446 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.11792, "high": 0.11835, "low": 0.11786, "close": 0.11804, "volume": 876116.0, "close_time": 1768118399999, "quote_volume": 103443.71858, "trades": 696, "taker_buy_base": 274863.0, "taker_buy_quote": 32465.74409 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.11804, "high": 0.11845, "low": 0.11773, "close": 0.11815, "volume": 1172901.0, "close_time": 1768121999999, "quote_volume": 138569.92947, "trades": 749, "taker_buy_base": 792669.0, "taker_buy_quote": 93660.80515 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.11812, "high": 0.11847, "low": 0.11776, "close": 0.11815, "volume": 594433.0, "close_time": 1768125599999, "quote_volume": 70203.9534, "trades": 588, "taker_buy_base": 274372.0, "taker_buy_quote": 32402.87494 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1181, "high": 0.11841, "low": 0.11782, "close": 0.11791, "volume": 851982.0, "close_time": 1768129199999, "quote_volume": 100631.27106, "trades": 626, "taker_buy_base": 323490.0, "taker_buy_quote": 38214.0756 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.11788, "high": 0.11794, "low": 0.1176, "close": 0.11782, "volume": 381892.0, "close_time": 1768132799999, "quote_volume": 44969.62344, "trades": 522, "taker_buy_base": 224735.0, "taker_buy_quote": 26466.0373 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.11784, "high": 0.11881, "low": 0.11777, "close": 0.11848, "volume": 1167779.0, "close_time": 1768136399999, "quote_volume": 138228.74756, "trades": 908, "taker_buy_base": 897375.0, "taker_buy_quote": 106227.41352 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.11853, "high": 0.1187, "low": 0.11791, "close": 0.11804, "volume": 739086.0, "close_time": 1768139999999, "quote_volume": 87374.54013, "trades": 611, "taker_buy_base": 296001.0, "taker_buy_quote": 35009.99597 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.118, "high": 0.11871, "low": 0.11792, "close": 0.11844, "volume": 1253531.0, "close_time": 1768143599999, "quote_volume": 148300.2685, "trades": 988, "taker_buy_base": 730664.0, "taker_buy_quote": 86485.36004 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.11848, "high": 0.11866, "low": 0.11634, "close": 0.11679, "volume": 4519538.0, "close_time": 1768147199999, "quote_volume": 528872.2788, "trades": 4009, "taker_buy_base": 1473179.0, "taker_buy_quote": 172452.30755 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.11677, "high": 0.11822, "low": 0.11652, "close": 0.11762, "volume": 4300989.0, "close_time": 1768150799999, "quote_volume": 505352.95574, "trades": 2878, "taker_buy_base": 2098656.0, "taker_buy_quote": 246616.31215 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.11759, "high": 0.11906, "low": 0.11737, "close": 0.11848, "volume": 3312258.0, "close_time": 1768154399999, "quote_volume": 392048.04018, "trades": 2073, "taker_buy_base": 1738302.0, "taker_buy_quote": 205950.85195 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.11847, "high": 0.11878, "low": 0.1178, "close": 0.11843, "volume": 1021786.0, "close_time": 1768157999999, "quote_volume": 120921.73091, "trades": 876, "taker_buy_base": 585749.0, "taker_buy_quote": 69357.54895 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.11844, "high": 0.1188, "low": 0.11747, "close": 0.11752, "volume": 878144.0, "close_time": 1768161599999, "quote_volume": 103612.79682, "trades": 751, "taker_buy_base": 415705.0, "taker_buy_quote": 49080.71904 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.11746, "high": 0.11747, "low": 0.11589, "close": 0.11675, "volume": 4568132.0, "close_time": 1768165199999, "quote_volume": 532602.61959, "trades": 3603, "taker_buy_base": 1923333.0, "taker_buy_quote": 224159.23099 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.11657, "high": 0.11761, "low": 0.11615, "close": 0.11734, "volume": 2093060.0, "close_time": 1768168799999, "quote_volume": 244411.89938, "trades": 1604, "taker_buy_base": 1169705.0, "taker_buy_quote": 136710.55054 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.11727, "high": 0.11727, "low": 0.11608, "close": 0.11635, "volume": 1695426.0, "close_time": 1768172399999, "quote_volume": 197560.85285, "trades": 1249, "taker_buy_base": 533144.0, "taker_buy_quote": 62063.48607 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.11635, "high": 0.11772, "low": 0.11564, "close": 0.11719, "volume": 3749579.0, "close_time": 1768175999999, "quote_volume": 438050.81814, "trades": 2741, "taker_buy_base": 1894702.0, "taker_buy_quote": 221447.73791 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1172, "high": 0.118, "low": 0.11588, "close": 0.11758, "volume": 6053592.0, "close_time": 1768179599999, "quote_volume": 708196.80806, "trades": 4473, "taker_buy_base": 3202031.0, "taker_buy_quote": 374860.68598 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.11754, "high": 0.11859, "low": 0.1174, "close": 0.11814, "volume": 6003603.0, "close_time": 1768183199999, "quote_volume": 708668.60584, "trades": 4171, "taker_buy_base": 3573663.0, "taker_buy_quote": 421902.44221 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.11817, "high": 0.11994, "low": 0.1181, "close": 0.11963, "volume": 4492440.0, "close_time": 1768186799999, "quote_volume": 534993.36862, "trades": 3397, "taker_buy_base": 2870404.0, "taker_buy_quote": 341933.5012 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.11965, "high": 0.12022, "low": 0.1182, "close": 0.11832, "volume": 3265951.0, "close_time": 1768190399999, "quote_volume": 389684.07421, "trades": 2360, "taker_buy_base": 1183208.0, "taker_buy_quote": 141451.48207 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.11834, "high": 0.11953, "low": 0.11801, "close": 0.11926, "volume": 1828863.0, "close_time": 1768193999999, "quote_volume": 216999.71642, "trades": 1586, "taker_buy_base": 1131035.0, "taker_buy_quote": 134304.99097 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.11922, "high": 0.11964, "low": 0.11877, "close": 0.11891, "volume": 2675656.0, "close_time": 1768197599999, "quote_volume": 319126.50899, "trades": 1566, "taker_buy_base": 842392.0, "taker_buy_quote": 100541.82966 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.11885, "high": 0.11903, "low": 0.11757, "close": 0.11767, "volume": 2633371.0, "close_time": 1768201199999, "quote_volume": 311037.84251, "trades": 2672, "taker_buy_base": 1001799.0, "taker_buy_quote": 118338.41234 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.11768, "high": 0.11836, "low": 0.11656, "close": 0.1167, "volume": 3648678.0, "close_time": 1768204799999, "quote_volume": 427829.23953, "trades": 3446, "taker_buy_base": 1064382.0, "taker_buy_quote": 125080.01826 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.11663, "high": 0.11732, "low": 0.11508, "close": 0.11579, "volume": 5838641.0, "close_time": 1768208399999, "quote_volume": 677956.75885, "trades": 4572, "taker_buy_base": 2230714.0, "taker_buy_quote": 259351.73943 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.11579, "high": 0.11609, "low": 0.11511, "close": 0.11517, "volume": 1636159.0, "close_time": 1768211999999, "quote_volume": 189230.32379, "trades": 1391, "taker_buy_base": 817250.0, "taker_buy_quote": 94580.85502 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1152, "high": 0.11555, "low": 0.11455, "close": 0.1147, "volume": 1929913.0, "close_time": 1768215599999, "quote_volume": 221861.18899, "trades": 1358, "taker_buy_base": 750667.0, "taker_buy_quote": 86346.0591 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.11468, "high": 0.11546, "low": 0.11465, "close": 0.11513, "volume": 882286.0, "close_time": 1768219199999, "quote_volume": 101574.29764, "trades": 813, "taker_buy_base": 454795.0, "taker_buy_quote": 52359.14416 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.11513, "high": 0.11539, "low": 0.11467, "close": 0.11484, "volume": 1782089.0, "close_time": 1768222799999, "quote_volume": 205201.04203, "trades": 836, "taker_buy_base": 419862.0, "taker_buy_quote": 48288.4292 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.11483, "high": 0.11507, "low": 0.11383, "close": 0.1142, "volume": 2155385.0, "close_time": 1768226399999, "quote_volume": 246282.29961, "trades": 1793, "taker_buy_base": 653170.0, "taker_buy_quote": 74665.029 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.11416, "high": 0.11619, "low": 0.11345, "close": 0.11593, "volume": 6043185.0, "close_time": 1768229999999, "quote_volume": 694541.99261, "trades": 4686, "taker_buy_base": 3505776.0, "taker_buy_quote": 403465.14049 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.11589, "high": 0.11723, "low": 0.11565, "close": 0.11723, "volume": 5516867.0, "close_time": 1768233599999, "quote_volume": 643416.4136, "trades": 4908, "taker_buy_base": 3227934.0, "taker_buy_quote": 376564.94408 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1172, "high": 0.1182, "low": 0.11645, "close": 0.11651, "volume": 5370989.0, "close_time": 1768237199999, "quote_volume": 629684.59406, "trades": 4019, "taker_buy_base": 2845651.0, "taker_buy_quote": 333938.62345 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.11652, "high": 0.11689, "low": 0.11502, "close": 0.11576, "volume": 4086554.0, "close_time": 1768240799999, "quote_volume": 473294.52381, "trades": 3390, "taker_buy_base": 1471726.0, "taker_buy_quote": 170506.75324 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.11577, "high": 0.11678, "low": 0.11573, "close": 0.1163, "volume": 3039549.0, "close_time": 1768244399999, "quote_volume": 353430.44183, "trades": 2233, "taker_buy_base": 1995135.0, "taker_buy_quote": 232047.23824 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.11623, "high": 0.11716, "low": 0.11588, "close": 0.11677, "volume": 2080501.0, "close_time": 1768247999999, "quote_volume": 242765.97642, "trades": 1942, "taker_buy_base": 1347722.0, "taker_buy_quote": 157397.0553 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.11678, "high": 0.11705, "low": 0.11582, "close": 0.11593, "volume": 2280729.0, "close_time": 1768251599999, "quote_volume": 265137.66175, "trades": 1577, "taker_buy_base": 827169.0, "taker_buy_quote": 96183.18218 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.11584, "high": 0.11607, "low": 0.11414, "close": 0.11438, "volume": 3810340.0, "close_time": 1768255199999, "quote_volume": 438352.28721, "trades": 3451, "taker_buy_base": 1103145.0, "taker_buy_quote": 127124.90859 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1144, "high": 0.11523, "low": 0.11439, "close": 0.11489, "volume": 2008349.0, "close_time": 1768258799999, "quote_volume": 230762.74752, "trades": 1326, "taker_buy_base": 1172951.0, "taker_buy_quote": 134788.39247 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1149, "high": 0.1153, "low": 0.11448, "close": 0.11497, "volume": 1140357.0, "close_time": 1768262399999, "quote_volume": 130960.46066, "trades": 792, "taker_buy_base": 610723.0, "taker_buy_quote": 70193.95866 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.11494, "high": 0.11517, "low": 0.11471, "close": 0.11502, "volume": 1251468.0, "close_time": 1768265999999, "quote_volume": 143918.4766, "trades": 1112, "taker_buy_base": 732454.0, "taker_buy_quote": 84253.07344 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.115, "high": 0.11559, "low": 0.11454, "close": 0.11491, "volume": 1130979.0, "close_time": 1768269599999, "quote_volume": 130150.72745, "trades": 1016, "taker_buy_base": 477063.0, "taker_buy_quote": 54932.30083 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.11496, "high": 0.11577, "low": 0.11477, "close": 0.11481, "volume": 1347687.0, "close_time": 1768273199999, "quote_volume": 155361.60898, "trades": 914, "taker_buy_base": 707746.0, "taker_buy_quote": 81636.34413 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.11482, "high": 0.11555, "low": 0.1146, "close": 0.11512, "volume": 1427262.0, "close_time": 1768276799999, "quote_volume": 164208.82455, "trades": 892, "taker_buy_base": 846246.0, "taker_buy_quote": 97364.31936 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.11511, "high": 0.11581, "low": 0.115, "close": 0.11581, "volume": 1154032.0, "close_time": 1768280399999, "quote_volume": 133101.85808, "trades": 932, "taker_buy_base": 652599.0, "taker_buy_quote": 75302.60042 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.11582, "high": 0.11708, "low": 0.11578, "close": 0.11582, "volume": 3491673.0, "close_time": 1768283999999, "quote_volume": 406333.13974, "trades": 2621, "taker_buy_base": 1971027.0, "taker_buy_quote": 229421.31348 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.11583, "high": 0.1164, "low": 0.11558, "close": 0.11614, "volume": 2215656.0, "close_time": 1768287599999, "quote_volume": 256938.33883, "trades": 1488, "taker_buy_base": 1163098.0, "taker_buy_quote": 134922.35238 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.11615, "high": 0.11627, "low": 0.11564, "close": 0.11582, "volume": 714355.0, "close_time": 1768291199999, "quote_volume": 82767.4817, "trades": 772, "taker_buy_base": 218898.0, "taker_buy_quote": 25357.99225 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1158, "high": 0.11676, "low": 0.11557, "close": 0.1165, "volume": 1931642.0, "close_time": 1768294799999, "quote_volume": 224477.21206, "trades": 1087, "taker_buy_base": 1077800.0, "taker_buy_quote": 125208.52599 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.11644, "high": 0.11691, "low": 0.11587, "close": 0.1162, "volume": 3442351.0, "close_time": 1768298399999, "quote_volume": 400713.50165, "trades": 2408, "taker_buy_base": 1702747.0, "taker_buy_quote": 198386.08943 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.11626, "high": 0.11661, "low": 0.11557, "close": 0.11584, "volume": 1178035.0, "close_time": 1768301999999, "quote_volume": 136695.22053, "trades": 1231, "taker_buy_base": 470890.0, "taker_buy_quote": 54703.7318 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.11587, "high": 0.11646, "low": 0.1156, "close": 0.11608, "volume": 1686931.0, "close_time": 1768305599999, "quote_volume": 195925.68357, "trades": 1520, "taker_buy_base": 1004719.0, "taker_buy_quote": 116696.76944 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.11609, "high": 0.11652, "low": 0.11572, "close": 0.11647, "volume": 998420.0, "close_time": 1768309199999, "quote_volume": 115891.53566, "trades": 911, "taker_buy_base": 355508.0, "taker_buy_quote": 41296.29774 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.11647, "high": 0.11769, "low": 0.1161, "close": 0.11702, "volume": 5374535.0, "close_time": 1768312799999, "quote_volume": 628905.41124, "trades": 4308, "taker_buy_base": 2937657.0, "taker_buy_quote": 343797.65208 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.11696, "high": 0.11896, "low": 0.11651, "close": 0.11785, "volume": 7311808.0, "close_time": 1768316399999, "quote_volume": 862976.54426, "trades": 5289, "taker_buy_base": 4295456.0, "taker_buy_quote": 507026.14984 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.11784, "high": 0.11976, "low": 0.11711, "close": 0.11976, "volume": 7626810.0, "close_time": 1768319999999, "quote_volume": 903803.5799, "trades": 6270, "taker_buy_base": 4789719.0, "taker_buy_quote": 568252.46626 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.11974, "high": 0.12148, "low": 0.11971, "close": 0.1206, "volume": 10988060.0, "close_time": 1768323599999, "quote_volume": 1323854.47624, "trades": 8631, "taker_buy_base": 5938972.0, "taker_buy_quote": 715482.12282 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.12058, "high": 0.12078, "low": 0.11892, "close": 0.11912, "volume": 6283341.0, "close_time": 1768327199999, "quote_volume": 751227.28525, "trades": 4312, "taker_buy_base": 2747218.0, "taker_buy_quote": 328542.26871 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1191, "high": 0.11967, "low": 0.11892, "close": 0.11914, "volume": 3891702.0, "close_time": 1768330799999, "quote_volume": 463828.76694, "trades": 2966, "taker_buy_base": 2222791.0, "taker_buy_quote": 264932.75905 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.11918, "high": 0.12054, "low": 0.11886, "close": 0.12025, "volume": 2898718.0, "close_time": 1768334399999, "quote_volume": 346824.1019, "trades": 2270, "taker_buy_base": 1654389.0, "taker_buy_quote": 198130.11313 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.12031, "high": 0.12048, "low": 0.11883, "close": 0.11942, "volume": 3851404.0, "close_time": 1768337999999, "quote_volume": 460106.23664, "trades": 3117, "taker_buy_base": 1490919.0, "taker_buy_quote": 178165.76942 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.11942, "high": 0.11979, "low": 0.11928, "close": 0.11936, "volume": 1884771.0, "close_time": 1768341599999, "quote_volume": 225294.30343, "trades": 1551, "taker_buy_base": 770299.0, "taker_buy_quote": 92087.92772 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.11938, "high": 0.12349, "low": 0.11928, "close": 0.1234, "volume": 16975091.0, "close_time": 1768345199999, "quote_volume": 2070241.49491, "trades": 11013, "taker_buy_base": 8647045.0, "taker_buy_quote": 1053714.27438 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1234, "high": 0.12405, "low": 0.12151, "close": 0.12227, "volume": 5345340.0, "close_time": 1768348799999, "quote_volume": 656830.36838, "trades": 4831, "taker_buy_base": 2347174.0, "taker_buy_quote": 288934.39125 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.12229, "high": 0.12311, "low": 0.12184, "close": 0.12293, "volume": 3209733.0, "close_time": 1768352399999, "quote_volume": 393646.83366, "trades": 3209, "taker_buy_base": 1770144.0, "taker_buy_quote": 217166.0003 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.12294, "high": 0.12369, "low": 0.12266, "close": 0.12281, "volume": 2587135.0, "close_time": 1768355999999, "quote_volume": 318487.60126, "trades": 2524, "taker_buy_base": 1407316.0, "taker_buy_quote": 173247.51368 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.12276, "high": 0.12428, "low": 0.12258, "close": 0.12406, "volume": 3570924.0, "close_time": 1768359599999, "quote_volume": 441868.30855, "trades": 3639, "taker_buy_base": 1860081.0, "taker_buy_quote": 230051.59025 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.12407, "high": 0.12646, "low": 0.12379, "close": 0.1264, "volume": 5828835.0, "close_time": 1768363199999, "quote_volume": 729192.75129, "trades": 6076, "taker_buy_base": 4069523.0, "taker_buy_quote": 509085.03156 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.12636, "high": 0.12824, "low": 0.12533, "close": 0.12697, "volume": 11550382.0, "close_time": 1768366799999, "quote_volume": 1465607.16241, "trades": 9975, "taker_buy_base": 6430789.0, "taker_buy_quote": 816715.34587 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.12696, "high": 0.12894, "low": 0.12655, "close": 0.12694, "volume": 6635353.0, "close_time": 1768370399999, "quote_volume": 847288.54455, "trades": 6438, "taker_buy_base": 3226071.0, "taker_buy_quote": 412225.03341 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.12698, "high": 0.12738, "low": 0.12544, "close": 0.12719, "volume": 11345955.0, "close_time": 1768373999999, "quote_volume": 1432817.38987, "trades": 6398, "taker_buy_base": 7197244.0, "taker_buy_quote": 909311.38533 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.12718, "high": 0.12773, "low": 0.12518, "close": 0.12535, "volume": 5026616.0, "close_time": 1768377599999, "quote_volume": 634327.6696, "trades": 4639, "taker_buy_base": 1960835.0, "taker_buy_quote": 247760.91191 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.12538, "high": 0.126, "low": 0.12418, "close": 0.12457, "volume": 6450288.0, "close_time": 1768381199999, "quote_volume": 805976.7943, "trades": 3533, "taker_buy_base": 1697177.0, "taker_buy_quote": 212761.54156 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.12459, "high": 0.12551, "low": 0.12392, "close": 0.12535, "volume": 5402856.0, "close_time": 1768384799999, "quote_volume": 674224.85165, "trades": 4138, "taker_buy_base": 3144631.0, "taker_buy_quote": 392272.08393 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.12534, "high": 0.12561, "low": 0.12422, "close": 0.12424, "volume": 6070659.0, "close_time": 1768388399999, "quote_volume": 757346.65322, "trades": 3466, "taker_buy_base": 1595191.0, "taker_buy_quote": 199082.44985 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.12422, "high": 0.12426, "low": 0.12259, "close": 0.12278, "volume": 4068926.0, "close_time": 1768391999999, "quote_volume": 502293.20085, "trades": 3816, "taker_buy_base": 1399917.0, "taker_buy_quote": 172914.60182 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.12279, "high": 0.1256, "low": 0.12257, "close": 0.12341, "volume": 10079738.0, "close_time": 1768395599999, "quote_volume": 1246055.29275, "trades": 4898, "taker_buy_base": 4898923.0, "taker_buy_quote": 607150.24307 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.12341, "high": 0.12392, "low": 0.12275, "close": 0.12289, "volume": 2804173.0, "close_time": 1768399199999, "quote_volume": 345914.27515, "trades": 2736, "taker_buy_base": 1373006.0, "taker_buy_quote": 169422.23499 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.12288, "high": 0.12629, "low": 0.12286, "close": 0.1255, "volume": 10295006.0, "close_time": 1768402799999, "quote_volume": 1284937.83901, "trades": 9265, "taker_buy_base": 7018851.0, "taker_buy_quote": 876356.22865 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.12543, "high": 0.12694, "low": 0.12455, "close": 0.12603, "volume": 13465966.0, "close_time": 1768406399999, "quote_volume": 1696119.99949, "trades": 7847, "taker_buy_base": 7540815.0, "taker_buy_quote": 950000.57773 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.12604, "high": 0.12754, "low": 0.12601, "close": 0.12631, "volume": 7697894.0, "close_time": 1768409999999, "quote_volume": 976441.25548, "trades": 7064, "taker_buy_base": 3172811.0, "taker_buy_quote": 402506.44114 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.12633, "high": 0.12681, "low": 0.12453, "close": 0.12472, "volume": 9569442.0, "close_time": 1768413599999, "quote_volume": 1201696.29742, "trades": 6803, "taker_buy_base": 4996068.0, "taker_buy_quote": 627883.62685 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.12464, "high": 0.125, "low": 0.12218, "close": 0.12327, "volume": 10133916.0, "close_time": 1768417199999, "quote_volume": 1252603.33286, "trades": 7919, "taker_buy_base": 4162176.0, "taker_buy_quote": 515007.44702 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.12327, "high": 0.12465, "low": 0.12286, "close": 0.12303, "volume": 8761802.0, "close_time": 1768420799999, "quote_volume": 1083824.52506, "trades": 6764, "taker_buy_base": 5729899.0, "taker_buy_quote": 709400.85023 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.12299, "high": 0.1242, "low": 0.12264, "close": 0.1236, "volume": 6016125.0, "close_time": 1768424399999, "quote_volume": 742385.52609, "trades": 4784, "taker_buy_base": 3218737.0, "taker_buy_quote": 397430.92696 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.12353, "high": 0.12399, "low": 0.12317, "close": 0.12386, "volume": 2640154.0, "close_time": 1768427999999, "quote_volume": 326410.89682, "trades": 2137, "taker_buy_base": 1094447.0, "taker_buy_quote": 135347.65102 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.12384, "high": 0.124, "low": 0.12256, "close": 0.12268, "volume": 3278391.0, "close_time": 1768431599999, "quote_volume": 404430.58754, "trades": 2384, "taker_buy_base": 1357632.0, "taker_buy_quote": 167742.78601 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.12274, "high": 0.12422, "low": 0.12272, "close": 0.12345, "volume": 4641670.0, "close_time": 1768435199999, "quote_volume": 573209.41234, "trades": 3408, "taker_buy_base": 2679026.0, "taker_buy_quote": 330865.27974 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.12341, "high": 0.12354, "low": 0.12242, "close": 0.12285, "volume": 2013166.0, "close_time": 1768438799999, "quote_volume": 247403.08218, "trades": 1846, "taker_buy_base": 620679.0, "taker_buy_quote": 76362.20257 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.12286, "high": 0.12344, "low": 0.12175, "close": 0.12201, "volume": 2670464.0, "close_time": 1768442399999, "quote_volume": 327066.80221, "trades": 2347, "taker_buy_base": 1169765.0, "taker_buy_quote": 143518.35184 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.12204, "high": 0.12227, "low": 0.12108, "close": 0.12125, "volume": 2948551.0, "close_time": 1768445999999, "quote_volume": 358484.15836, "trades": 2926, "taker_buy_base": 867591.0, "taker_buy_quote": 105620.42683 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.12133, "high": 0.12143, "low": 0.11917, "close": 0.11937, "volume": 5168819.0, "close_time": 1768449599999, "quote_volume": 620081.24305, "trades": 5435, "taker_buy_base": 1479260.0, "taker_buy_quote": 177490.26831 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.11931, "high": 0.12066, "low": 0.11918, "close": 0.12013, "volume": 1179649.0, "close_time": 1768453199999, "quote_volume": 141702.49099, "trades": 1321, "taker_buy_base": 754394.0, "taker_buy_quote": 90645.72848 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.12019, "high": 0.12093, "low": 0.12012, "close": 0.12058, "volume": 2071153.0, "close_time": 1768456799999, "quote_volume": 249881.60903, "trades": 1902, "taker_buy_base": 1311620.0, "taker_buy_quote": 158287.17984 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.12056, "high": 0.12069, "low": 0.11974, "close": 0.11994, "volume": 1571811.0, "close_time": 1768460399999, "quote_volume": 188904.6983, "trades": 1621, "taker_buy_base": 473386.0, "taker_buy_quote": 56926.72671 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.11991, "high": 0.12153, "low": 0.11982, "close": 0.12114, "volume": 2277654.0, "close_time": 1768463999999, "quote_volume": 275544.39014, "trades": 2229, "taker_buy_base": 1668526.0, "taker_buy_quote": 201871.81125 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.12106, "high": 0.12133, "low": 0.12065, "close": 0.12128, "volume": 1036291.0, "close_time": 1768467599999, "quote_volume": 125373.43896, "trades": 1386, "taker_buy_base": 554288.0, "taker_buy_quote": 67055.40542 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1212, "high": 0.12229, "low": 0.12066, "close": 0.12179, "volume": 2334936.0, "close_time": 1768471199999, "quote_volume": 283743.11553, "trades": 2581, "taker_buy_base": 1516096.0, "taker_buy_quote": 184446.16268 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1218, "high": 0.12198, "low": 0.1209, "close": 0.12135, "volume": 2341112.0, "close_time": 1768474799999, "quote_volume": 284044.05137, "trades": 1978, "taker_buy_base": 974803.0, "taker_buy_quote": 118316.59588 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.12132, "high": 0.12159, "low": 0.12056, "close": 0.12087, "volume": 1011215.0, "close_time": 1768478399999, "quote_volume": 122421.74129, "trades": 1077, "taker_buy_base": 336213.0, "taker_buy_quote": 40756.69174 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.12084, "high": 0.12197, "low": 0.12073, "close": 0.12191, "volume": 2675514.0, "close_time": 1768481999999, "quote_volume": 324991.32479, "trades": 2201, "taker_buy_base": 1692389.0, "taker_buy_quote": 205669.98866 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1214, "close": 0.12224, "volume": 2290104.0, "close_time": 1768485599999, "quote_volume": 279087.58502, "trades": 2159, "taker_buy_base": 1286823.0, "taker_buy_quote": 156983.38421 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.12223, "high": 0.12275, "low": 0.12014, "close": 0.12058, "volume": 8955140.0, "close_time": 1768489199999, "quote_volume": 1083195.30693, "trades": 5842, "taker_buy_base": 2330700.0, "taker_buy_quote": 282937.3757 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.12057, "high": 0.12128, "low": 0.11857, "close": 0.12045, "volume": 10971182.0, "close_time": 1768492799999, "quote_volume": 1314009.22193, "trades": 9233, "taker_buy_base": 5013028.0, "taker_buy_quote": 601117.966 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.12044, "high": 0.12083, "low": 0.11943, "close": 0.12061, "volume": 4428199.0, "close_time": 1768496399999, "quote_volume": 532148.49644, "trades": 4324, "taker_buy_base": 2625932.0, "taker_buy_quote": 315825.7054 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.12058, "high": 0.12285, "low": 0.11962, "close": 0.11979, "volume": 7622542.0, "close_time": 1768499999999, "quote_volume": 921253.75243, "trades": 5726, "taker_buy_base": 4707918.0, "taker_buy_quote": 570062.52697 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.11978, "high": 0.12, "low": 0.11833, "close": 0.11842, "volume": 3142619.0, "close_time": 1768503599999, "quote_volume": 374298.98412, "trades": 3079, "taker_buy_base": 931165.0, "taker_buy_quote": 110892.45664 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.11839, "high": 0.11841, "low": 0.11735, "close": 0.11788, "volume": 6771273.0, "close_time": 1768507199999, "quote_volume": 798316.43163, "trades": 3503, "taker_buy_base": 1914636.0, "taker_buy_quote": 225734.14195 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.11786, "high": 0.11818, "low": 0.11618, "close": 0.11645, "volume": 3474655.0, "close_time": 1768510799999, "quote_volume": 406462.4495, "trades": 3426, "taker_buy_base": 1345829.0, "taker_buy_quote": 157525.35748 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.11644, "high": 0.11692, "low": 0.11634, "close": 0.11659, "volume": 2591771.0, "close_time": 1768514399999, "quote_volume": 302292.01876, "trades": 2314, "taker_buy_base": 1394128.0, "taker_buy_quote": 162670.99897 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.11664, "high": 0.11755, "low": 0.1166, "close": 0.11726, "volume": 3307673.0, "close_time": 1768517999999, "quote_volume": 387281.07982, "trades": 1981, "taker_buy_base": 2275321.0, "taker_buy_quote": 266407.0006 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.11726, "high": 0.11788, "low": 0.11709, "close": 0.1178, "volume": 959321.0, "close_time": 1768521599999, "quote_volume": 112731.73671, "trades": 1317, "taker_buy_base": 496855.0, "taker_buy_quote": 58377.40591 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1178, "high": 0.11909, "low": 0.11765, "close": 0.11853, "volume": 2770600.0, "close_time": 1768525199999, "quote_volume": 328426.28746, "trades": 2720, "taker_buy_base": 1727981.0, "taker_buy_quote": 204830.36381 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.11851, "high": 0.11857, "low": 0.1178, "close": 0.1181, "volume": 2293210.0, "close_time": 1768528799999, "quote_volume": 270964.19708, "trades": 1884, "taker_buy_base": 1044267.0, "taker_buy_quote": 123475.47889 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1181, "high": 0.11826, "low": 0.11725, "close": 0.11826, "volume": 2779027.0, "close_time": 1768532399999, "quote_volume": 327032.83498, "trades": 2055, "taker_buy_base": 1113573.0, "taker_buy_quote": 131086.418 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.11827, "high": 0.11834, "low": 0.11715, "close": 0.11747, "volume": 1084423.0, "close_time": 1768535999999, "quote_volume": 127522.79201, "trades": 1062, "taker_buy_base": 259586.0, "taker_buy_quote": 30531.32957 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.11747, "high": 0.11804, "low": 0.1168, "close": 0.11711, "volume": 2831937.0, "close_time": 1768539599999, "quote_volume": 332510.2592, "trades": 2152, "taker_buy_base": 844259.0, "taker_buy_quote": 99210.46601 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.11709, "high": 0.11809, "low": 0.11694, "close": 0.11781, "volume": 2212250.0, "close_time": 1768543199999, "quote_volume": 260107.52426, "trades": 1631, "taker_buy_base": 1779132.0, "taker_buy_quote": 209201.55935 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.11776, "high": 0.11794, "low": 0.11726, "close": 0.11781, "volume": 2209629.0, "close_time": 1768546799999, "quote_volume": 259782.61321, "trades": 1377, "taker_buy_base": 599896.0, "taker_buy_quote": 70551.33562 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1178, "high": 0.11802, "low": 0.11736, "close": 0.11765, "volume": 2584456.0, "close_time": 1768550399999, "quote_volume": 304246.8094, "trades": 1912, "taker_buy_base": 743174.0, "taker_buy_quote": 87551.19142 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.11768, "high": 0.11827, "low": 0.11767, "close": 0.11784, "volume": 1425188.0, "close_time": 1768553999999, "quote_volume": 168147.56199, "trades": 1182, "taker_buy_base": 786889.0, "taker_buy_quote": 92876.4041 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.11778, "high": 0.11791, "low": 0.11719, "close": 0.11728, "volume": 1216805.0, "close_time": 1768557599999, "quote_volume": 143041.04846, "trades": 1154, "taker_buy_base": 310001.0, "taker_buy_quote": 36451.12698 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.11729, "high": 0.11732, "low": 0.1168, "close": 0.11699, "volume": 1284778.0, "close_time": 1768561199999, "quote_volume": 150315.48767, "trades": 1405, "taker_buy_base": 552457.0, "taker_buy_quote": 64639.70281 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.117, "high": 0.11715, "low": 0.11666, "close": 0.11696, "volume": 798477.0, "close_time": 1768564799999, "quote_volume": 93357.80632, "trades": 979, "taker_buy_base": 324218.0, "taker_buy_quote": 37932.5446 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.117, "high": 0.11714, "low": 0.11669, "close": 0.11688, "volume": 1006766.0, "close_time": 1768568399999, "quote_volume": 117707.63251, "trades": 1139, "taker_buy_base": 576591.0, "taker_buy_quote": 67430.04299 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.11687, "high": 0.11687, "low": 0.11612, "close": 0.11643, "volume": 1811446.0, "close_time": 1768571999999, "quote_volume": 210975.47811, "trades": 1696, "taker_buy_base": 613288.0, "taker_buy_quote": 71499.51741 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1164, "high": 0.11688, "low": 0.11609, "close": 0.11622, "volume": 2827960.0, "close_time": 1768575599999, "quote_volume": 329445.83011, "trades": 2257, "taker_buy_base": 1353860.0, "taker_buy_quote": 157892.4897 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1162, "high": 0.11696, "low": 0.11444, "close": 0.11503, "volume": 7995594.0, "close_time": 1768579199999, "quote_volume": 924929.13907, "trades": 6373, "taker_buy_base": 2870685.0, "taker_buy_quote": 332327.81318 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.11502, "high": 0.11628, "low": 0.1148, "close": 0.11589, "volume": 3876765.0, "close_time": 1768582799999, "quote_volume": 448500.83247, "trades": 3185, "taker_buy_base": 2321006.0, "taker_buy_quote": 268523.81089 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.11589, "high": 0.11606, "low": 0.11492, "close": 0.1159, "volume": 2217057.0, "close_time": 1768586399999, "quote_volume": 256089.79894, "trades": 1743, "taker_buy_base": 1277917.0, "taker_buy_quote": 147790.68636 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.11588, "high": 0.11664, "low": 0.11581, "close": 0.1163, "volume": 1914094.0, "close_time": 1768589999999, "quote_volume": 222485.73372, "trades": 1820, "taker_buy_base": 1081592.0, "taker_buy_quote": 125751.34988 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.11629, "high": 0.11695, "low": 0.11564, "close": 0.1167, "volume": 2041020.0, "close_time": 1768593599999, "quote_volume": 237503.03477, "trades": 1928, "taker_buy_base": 1201236.0, "taker_buy_quote": 139855.28746 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1167, "high": 0.11887, "low": 0.11619, "close": 0.11871, "volume": 5835024.0, "close_time": 1768597199999, "quote_volume": 685713.5631, "trades": 4852, "taker_buy_base": 4009359.0, "taker_buy_quote": 471549.43287 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.11873, "high": 0.11977, "low": 0.11873, "close": 0.11917, "volume": 5571441.0, "close_time": 1768600799999, "quote_volume": 664694.94442, "trades": 4628, "taker_buy_base": 3238057.0, "taker_buy_quote": 386283.296 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.11918, "high": 0.11939, "low": 0.1183, "close": 0.11877, "volume": 5218494.0, "close_time": 1768604399999, "quote_volume": 620116.18063, "trades": 3292, "taker_buy_base": 1996571.0, "taker_buy_quote": 237411.00277 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1188, "high": 0.11881, "low": 0.1184, "close": 0.11859, "volume": 693196.0, "close_time": 1768607999999, "quote_volume": 82193.08922, "trades": 762, "taker_buy_base": 290208.0, "taker_buy_quote": 34414.4759 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.11859, "high": 0.11917, "low": 0.1184, "close": 0.11907, "volume": 1516692.0, "close_time": 1768611599999, "quote_volume": 180172.30319, "trades": 1086, "taker_buy_base": 824284.0, "taker_buy_quote": 97996.65542 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.11907, "high": 0.11949, "low": 0.11885, "close": 0.11918, "volume": 1310025.0, "close_time": 1768615199999, "quote_volume": 156081.0439, "trades": 1030, "taker_buy_base": 690711.0, "taker_buy_quote": 82328.30798 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.11918, "high": 0.11943, "low": 0.1181, "close": 0.11832, "volume": 2511094.0, "close_time": 1768618799999, "quote_volume": 297854.38348, "trades": 1992, "taker_buy_base": 686066.0, "taker_buy_quote": 81503.08619 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.11832, "high": 0.11836, "low": 0.11776, "close": 0.11809, "volume": 819853.0, "close_time": 1768622399999, "quote_volume": 96798.84376, "trades": 884, "taker_buy_base": 358073.0, "taker_buy_quote": 42280.29718 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.11804, "high": 0.11875, "low": 0.11778, "close": 0.11867, "volume": 758412.0, "close_time": 1768625999999, "quote_volume": 89727.93196, "trades": 808, "taker_buy_base": 489257.0, "taker_buy_quote": 57899.79491 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.11868, "high": 0.11875, "low": 0.11818, "close": 0.1182, "volume": 597081.0, "close_time": 1768629599999, "quote_volume": 70735.81673, "trades": 655, "taker_buy_base": 201011.0, "taker_buy_quote": 23817.83867 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1182, "high": 0.11826, "low": 0.11786, "close": 0.11799, "volume": 415569.0, "close_time": 1768633199999, "quote_volume": 49044.74359, "trades": 497, "taker_buy_base": 123375.0, "taker_buy_quote": 14558.07853 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.11799, "high": 0.1186, "low": 0.11772, "close": 0.11837, "volume": 651651.0, "close_time": 1768636799999, "quote_volume": 77079.17562, "trades": 745, "taker_buy_base": 490744.0, "taker_buy_quote": 58052.40823 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.11835, "high": 0.11885, "low": 0.11822, "close": 0.11866, "volume": 727877.0, "close_time": 1768640399999, "quote_volume": 86336.19303, "trades": 999, "taker_buy_base": 368232.0, "taker_buy_quote": 43698.26687 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.11873, "high": 0.11886, "low": 0.1183, "close": 0.1187, "volume": 1006934.0, "close_time": 1768643999999, "quote_volume": 119494.52439, "trades": 1146, "taker_buy_base": 570359.0, "taker_buy_quote": 67709.50244 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1187, "high": 0.1195, "low": 0.11831, "close": 0.11848, "volume": 2353590.0, "close_time": 1768647599999, "quote_volume": 279830.56861, "trades": 1881, "taker_buy_base": 997173.0, "taker_buy_quote": 118683.54455 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.11845, "high": 0.11849, "low": 0.11783, "close": 0.11787, "volume": 1308862.0, "close_time": 1768651199999, "quote_volume": 154573.58998, "trades": 1183, "taker_buy_base": 453291.0, "taker_buy_quote": 53569.55435 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.11784, "high": 0.11846, "low": 0.11783, "close": 0.11836, "volume": 740143.0, "close_time": 1768654799999, "quote_volume": 87506.13599, "trades": 833, "taker_buy_base": 496009.0, "taker_buy_quote": 58654.80637 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.11841, "high": 0.11871, "low": 0.11798, "close": 0.1185, "volume": 1113603.0, "close_time": 1768658399999, "quote_volume": 131852.59743, "trades": 1060, "taker_buy_base": 641084.0, "taker_buy_quote": 75948.09087 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1185, "high": 0.1198, "low": 0.1181, "close": 0.11966, "volume": 2798829.0, "close_time": 1768661999999, "quote_volume": 333366.82034, "trades": 2259, "taker_buy_base": 1742620.0, "taker_buy_quote": 207731.36956 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.11964, "high": 0.12007, "low": 0.11915, "close": 0.11999, "volume": 3324723.0, "close_time": 1768665599999, "quote_volume": 398000.6581, "trades": 2636, "taker_buy_base": 1922469.0, "taker_buy_quote": 230345.3278 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.12, "high": 0.12001, "low": 0.11854, "close": 0.1189, "volume": 2947796.0, "close_time": 1768669199999, "quote_volume": 351160.73135, "trades": 2695, "taker_buy_base": 1109893.0, "taker_buy_quote": 132147.41097 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.11885, "high": 0.11949, "low": 0.11874, "close": 0.11949, "volume": 1265387.0, "close_time": 1768672799999, "quote_volume": 150847.20812, "trades": 925, "taker_buy_base": 673049.0, "taker_buy_quote": 80275.1816 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.11947, "high": 0.12003, "low": 0.11913, "close": 0.11997, "volume": 1151081.0, "close_time": 1768676399999, "quote_volume": 137776.53673, "trades": 1198, "taker_buy_base": 661282.0, "taker_buy_quote": 79193.31291 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.11999, "high": 0.1208, "low": 0.1197, "close": 0.12011, "volume": 4126191.0, "close_time": 1768679999999, "quote_volume": 496052.3861, "trades": 3408, "taker_buy_base": 2357216.0, "taker_buy_quote": 283496.29706 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.12012, "high": 0.12061, "low": 0.11943, "close": 0.11949, "volume": 2397279.0, "close_time": 1768683599999, "quote_volume": 287484.89779, "trades": 1569, "taker_buy_base": 980776.0, "taker_buy_quote": 117765.26885 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1195, "high": 0.11967, "low": 0.1191, "close": 0.11943, "volume": 1000411.0, "close_time": 1768687199999, "quote_volume": 119394.78785, "trades": 1306, "taker_buy_base": 356551.0, "taker_buy_quote": 42578.25436 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.11941, "high": 0.11976, "low": 0.1186, "close": 0.11883, "volume": 2512071.0, "close_time": 1768690799999, "quote_volume": 299106.64525, "trades": 2005, "taker_buy_base": 624030.0, "taker_buy_quote": 74330.80556 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.11878, "high": 0.11889, "low": 0.11839, "close": 0.11887, "volume": 1248759.0, "close_time": 1768694399999, "quote_volume": 148110.29298, "trades": 1365, "taker_buy_base": 475642.0, "taker_buy_quote": 56434.5696 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.11887, "high": 0.11935, "low": 0.11821, "close": 0.11836, "volume": 3140916.0, "close_time": 1768697999999, "quote_volume": 372838.53532, "trades": 2137, "taker_buy_base": 1154444.0, "taker_buy_quote": 137303.43037 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.11834, "high": 0.11847, "low": 0.1173, "close": 0.11772, "volume": 3366112.0, "close_time": 1768701599999, "quote_volume": 396398.10986, "trades": 3512, "taker_buy_base": 973161.0, "taker_buy_quote": 114632.16076 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.11772, "high": 0.11812, "low": 0.11733, "close": 0.11762, "volume": 1523396.0, "close_time": 1768705199999, "quote_volume": 179255.99243, "trades": 1602, "taker_buy_base": 715606.0, "taker_buy_quote": 84261.17015 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.11762, "high": 0.11819, "low": 0.1176, "close": 0.11765, "volume": 1086148.0, "close_time": 1768708799999, "quote_volume": 128044.36322, "trades": 923, "taker_buy_base": 752830.0, "taker_buy_quote": 88780.66572 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.11762, "high": 0.11764, "low": 0.11705, "close": 0.11747, "volume": 1124830.0, "close_time": 1768712399999, "quote_volume": 131954.50803, "trades": 967, "taker_buy_base": 370250.0, "taker_buy_quote": 43448.45032 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.11742, "high": 0.11754, "low": 0.11706, "close": 0.11725, "volume": 506089.0, "close_time": 1768715999999, "quote_volume": 59373.52322, "trades": 560, "taker_buy_base": 277540.0, "taker_buy_quote": 32570.36625 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.11726, "high": 0.11759, "low": 0.11702, "close": 0.11719, "volume": 715386.0, "close_time": 1768719599999, "quote_volume": 83860.65254, "trades": 480, "taker_buy_base": 274839.0, "taker_buy_quote": 32239.9869 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.11712, "high": 0.11743, "low": 0.11683, "close": 0.11714, "volume": 596710.0, "close_time": 1768723199999, "quote_volume": 69860.29347, "trades": 658, "taker_buy_base": 246906.0, "taker_buy_quote": 28930.68343 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.11712, "high": 0.11755, "low": 0.11701, "close": 0.11742, "volume": 602094.0, "close_time": 1768726799999, "quote_volume": 70597.97537, "trades": 648, "taker_buy_base": 275943.0, "taker_buy_quote": 32369.55209 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.11742, "high": 0.11773, "low": 0.11729, "close": 0.11749, "volume": 459512.0, "close_time": 1768730399999, "quote_volume": 54015.10707, "trades": 663, "taker_buy_base": 301929.0, "taker_buy_quote": 35494.17664 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.11748, "high": 0.11755, "low": 0.1169, "close": 0.11721, "volume": 1584174.0, "close_time": 1768733999999, "quote_volume": 185641.7603, "trades": 1235, "taker_buy_base": 759516.0, "taker_buy_quote": 88998.64579 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.11723, "high": 0.11725, "low": 0.11689, "close": 0.11697, "volume": 393187.0, "close_time": 1768737599999, "quote_volume": 46016.64527, "trades": 533, "taker_buy_base": 166338.0, "taker_buy_quote": 19468.16586 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.11695, "high": 0.11722, "low": 0.11666, "close": 0.11672, "volume": 1099434.0, "close_time": 1768741199999, "quote_volume": 128503.68328, "trades": 876, "taker_buy_base": 410518.0, "taker_buy_quote": 48007.85862 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.11669, "high": 0.11725, "low": 0.11638, "close": 0.11687, "volume": 2458347.0, "close_time": 1768744799999, "quote_volume": 286990.77326, "trades": 1545, "taker_buy_base": 1297200.0, "taker_buy_quote": 151609.74519 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.11684, "high": 0.1175, "low": 0.11615, "close": 0.11618, "volume": 4426184.0, "close_time": 1768748399999, "quote_volume": 516946.7748, "trades": 2513, "taker_buy_base": 1484316.0, "taker_buy_quote": 173605.66255 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.11617, "high": 0.11673, "low": 0.11597, "close": 0.1167, "volume": 1566737.0, "close_time": 1768751999999, "quote_volume": 182214.0263, "trades": 1284, "taker_buy_base": 615983.0, "taker_buy_quote": 71727.67144 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.11668, "high": 0.11698, "low": 0.11632, "close": 0.11637, "volume": 1516665.0, "close_time": 1768755599999, "quote_volume": 176968.12013, "trades": 1017, "taker_buy_base": 685421.0, "taker_buy_quote": 80046.80837 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.11638, "high": 0.11665, "low": 0.11612, "close": 0.1166, "volume": 1264200.0, "close_time": 1768759199999, "quote_volume": 147169.33953, "trades": 953, "taker_buy_base": 717199.0, "taker_buy_quote": 83537.11963 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1166, "high": 0.1178, "low": 0.11636, "close": 0.11741, "volume": 3732472.0, "close_time": 1768762799999, "quote_volume": 437737.0412, "trades": 2502, "taker_buy_base": 2813890.0, "taker_buy_quote": 330048.28763 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.11742, "high": 0.11769, "low": 0.11655, "close": 0.11673, "volume": 2325958.0, "close_time": 1768766399999, "quote_volume": 272060.16179, "trades": 2035, "taker_buy_base": 648169.0, "taker_buy_quote": 75899.53726 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.11672, "high": 0.11732, "low": 0.11641, "close": 0.11689, "volume": 1348388.0, "close_time": 1768769999999, "quote_volume": 157523.51385, "trades": 851, "taker_buy_base": 668759.0, "taker_buy_quote": 78150.15813 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.11691, "high": 0.11719, "low": 0.11683, "close": 0.11698, "volume": 810850.0, "close_time": 1768773599999, "quote_volume": 94865.33249, "trades": 869, "taker_buy_base": 479878.0, "taker_buy_quote": 56144.29067 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.11699, "high": 0.11752, "low": 0.11692, "close": 0.11725, "volume": 1138609.0, "close_time": 1768777199999, "quote_volume": 133497.89572, "trades": 932, "taker_buy_base": 629614.0, "taker_buy_quote": 73844.19081 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.11725, "high": 0.11725, "low": 0.11162, "close": 0.11174, "volume": 12197332.0, "close_time": 1768780799999, "quote_volume": 1391385.43343, "trades": 9029, "taker_buy_base": 4172645.0, "taker_buy_quote": 475911.86311 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1117, "high": 0.1117, "low": 0.10291, "close": 0.10816, "volume": 37046788.0, "close_time": 1768784399999, "quote_volume": 3988764.46115, "trades": 25174, "taker_buy_base": 18276033.0, "taker_buy_quote": 1966432.72599 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1081, "high": 0.10908, "low": 0.10747, "close": 0.10831, "volume": 8242785.0, "close_time": 1768787999999, "quote_volume": 893111.30864, "trades": 4830, "taker_buy_base": 4386080.0, "taker_buy_quote": 475482.34363 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.10823, "high": 0.10954, "low": 0.1079, "close": 0.10942, "volume": 3329747.0, "close_time": 1768791599999, "quote_volume": 362264.92237, "trades": 2140, "taker_buy_base": 2017509.0, "taker_buy_quote": 219624.69739 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.10936, "high": 0.10978, "low": 0.10867, "close": 0.10952, "volume": 3453584.0, "close_time": 1768795199999, "quote_volume": 376890.12239, "trades": 2195, "taker_buy_base": 1765546.0, "taker_buy_quote": 192801.98867 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.10942, "high": 0.10958, "low": 0.10869, "close": 0.10871, "volume": 2746029.0, "close_time": 1768798799999, "quote_volume": 299454.93906, "trades": 1496, "taker_buy_base": 1224345.0, "taker_buy_quote": 133505.93319 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.10872, "high": 0.10943, "low": 0.10858, "close": 0.10914, "volume": 4453420.0, "close_time": 1768802399999, "quote_volume": 485354.02677, "trades": 2314, "taker_buy_base": 2373822.0, "taker_buy_quote": 258777.66209 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.10912, "high": 0.10954, "low": 0.10884, "close": 0.10911, "volume": 2770885.0, "close_time": 1768805999999, "quote_volume": 302447.09761, "trades": 1718, "taker_buy_base": 1246445.0, "taker_buy_quote": 136108.76866 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.10911, "high": 0.10942, "low": 0.10887, "close": 0.10933, "volume": 1446812.0, "close_time": 1768809599999, "quote_volume": 157935.43099, "trades": 1134, "taker_buy_base": 718508.0, "taker_buy_quote": 78436.05048 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.10935, "high": 0.11093, "low": 0.10922, "close": 0.10991, "volume": 7292481.0, "close_time": 1768813199999, "quote_volume": 803493.13344, "trades": 3926, "taker_buy_base": 4176452.0, "taker_buy_quote": 460142.18571 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.10989, "high": 0.11001, "low": 0.10939, "close": 0.10961, "volume": 1761518.0, "close_time": 1768816799999, "quote_volume": 193212.70689, "trades": 1300, "taker_buy_base": 608153.0, "taker_buy_quote": 66687.11614 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1096, "high": 0.10963, "low": 0.10907, "close": 0.10926, "volume": 1319080.0, "close_time": 1768820399999, "quote_volume": 144209.69241, "trades": 904, "taker_buy_base": 467885.0, "taker_buy_quote": 51161.13961 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.10939, "high": 0.10982, "low": 0.10908, "close": 0.10928, "volume": 1209694.0, "close_time": 1768823999999, "quote_volume": 132415.91451, "trades": 999, "taker_buy_base": 622063.0, "taker_buy_quote": 68126.69257 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.10925, "high": 0.10925, "low": 0.10874, "close": 0.10891, "volume": 2053872.0, "close_time": 1768827599999, "quote_volume": 223848.95175, "trades": 1769, "taker_buy_base": 575408.0, "taker_buy_quote": 62724.90958 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.10891, "high": 0.10915, "low": 0.10871, "close": 0.10874, "volume": 386209.0, "close_time": 1768831199999, "quote_volume": 42057.68866, "trades": 437, "taker_buy_base": 186019.0, "taker_buy_quote": 20266.52627 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.10888, "high": 0.11008, "low": 0.10868, "close": 0.10961, "volume": 3493760.0, "close_time": 1768834799999, "quote_volume": 382908.86174, "trades": 2515, "taker_buy_base": 2546466.0, "taker_buy_quote": 279169.82998 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1096, "high": 0.11036, "low": 0.10943, "close": 0.10952, "volume": 2862660.0, "close_time": 1768838399999, "quote_volume": 314106.08873, "trades": 1878, "taker_buy_base": 1355075.0, "taker_buy_quote": 148774.8907 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.10951, "high": 0.11142, "low": 0.10949, "close": 0.11109, "volume": 5282794.0, "close_time": 1768841999999, "quote_volume": 584369.59118, "trades": 3340, "taker_buy_base": 3755888.0, "taker_buy_quote": 415669.28856 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.11104, "high": 0.11119, "low": 0.11043, "close": 0.11056, "volume": 2127265.0, "close_time": 1768845599999, "quote_volume": 235579.4365, "trades": 1345, "taker_buy_base": 759468.0, "taker_buy_quote": 84124.73045 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.11057, "high": 0.11148, "low": 0.11042, "close": 0.11122, "volume": 1681412.0, "close_time": 1768849199999, "quote_volume": 186686.18297, "trades": 1213, "taker_buy_base": 980982.0, "taker_buy_quote": 108926.18231 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.11127, "high": 0.1125, "low": 0.11125, "close": 0.11189, "volume": 4431769.0, "close_time": 1768852799999, "quote_volume": 496422.65044, "trades": 2986, "taker_buy_base": 3027715.0, "taker_buy_quote": 339080.83282 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.11196, "high": 0.11226, "low": 0.11133, "close": 0.11139, "volume": 2137105.0, "close_time": 1768856399999, "quote_volume": 238921.19515, "trades": 1585, "taker_buy_base": 986778.0, "taker_buy_quote": 110380.96792 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.11146, "high": 0.1117, "low": 0.1106, "close": 0.11071, "volume": 1152685.0, "close_time": 1768859999999, "quote_volume": 127989.76942, "trades": 1022, "taker_buy_base": 343518.0, "taker_buy_quote": 38183.5923 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1107, "high": 0.11089, "low": 0.10993, "close": 0.10996, "volume": 2319826.0, "close_time": 1768863599999, "quote_volume": 256153.75886, "trades": 1496, "taker_buy_base": 734084.0, "taker_buy_quote": 81142.17544 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.11001, "high": 0.1113, "low": 0.11001, "close": 0.11086, "volume": 2325770.0, "close_time": 1768867199999, "quote_volume": 257442.70355, "trades": 1711, "taker_buy_base": 1530441.0, "taker_buy_quote": 169463.47419 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.11084, "high": 0.11103, "low": 0.11047, "close": 0.11063, "volume": 1341448.0, "close_time": 1768870799999, "quote_volume": 148645.00698, "trades": 1334, "taker_buy_base": 669862.0, "taker_buy_quote": 74260.96654 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.11059, "high": 0.11127, "low": 0.11022, "close": 0.1106, "volume": 2081607.0, "close_time": 1768874399999, "quote_volume": 230611.88781, "trades": 1648, "taker_buy_base": 1123479.0, "taker_buy_quote": 124584.46868 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.11061, "high": 0.11102, "low": 0.11011, "close": 0.11051, "volume": 1948138.0, "close_time": 1768877999999, "quote_volume": 215409.51551, "trades": 1320, "taker_buy_base": 996346.0, "taker_buy_quote": 110253.4293 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.11053, "high": 0.11065, "low": 0.10999, "close": 0.1102, "volume": 1762288.0, "close_time": 1768881599999, "quote_volume": 194153.8385, "trades": 1383, "taker_buy_base": 846838.0, "taker_buy_quote": 93304.31273 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.11016, "high": 0.11055, "low": 0.11, "close": 0.11018, "volume": 1887532.0, "close_time": 1768885199999, "quote_volume": 208057.89958, "trades": 1291, "taker_buy_base": 874606.0, "taker_buy_quote": 96419.74697 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.11015, "high": 0.11082, "low": 0.10985, "close": 0.11037, "volume": 3088572.0, "close_time": 1768888799999, "quote_volume": 340880.86387, "trades": 2467, "taker_buy_base": 1743180.0, "taker_buy_quote": 192439.75565 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.11035, "high": 0.11041, "low": 0.10868, "close": 0.10883, "volume": 5967743.0, "close_time": 1768892399999, "quote_volume": 652622.96421, "trades": 3650, "taker_buy_base": 1784188.0, "taker_buy_quote": 195391.09176 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1089, "high": 0.10912, "low": 0.10819, "close": 0.10819, "volume": 2039130.0, "close_time": 1768895999999, "quote_volume": 221584.38312, "trades": 1448, "taker_buy_base": 676223.0, "taker_buy_quote": 73544.21931 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.10818, "high": 0.10834, "low": 0.10684, "close": 0.10737, "volume": 4439452.0, "close_time": 1768899599999, "quote_volume": 477500.19771, "trades": 3448, "taker_buy_base": 1714152.0, "taker_buy_quote": 184412.04993 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.10735, "high": 0.10749, "low": 0.10705, "close": 0.10744, "volume": 852751.0, "close_time": 1768903199999, "quote_volume": 91434.04541, "trades": 974, "taker_buy_base": 345959.0, "taker_buy_quote": 37093.54249 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.10741, "high": 0.10797, "low": 0.10734, "close": 0.10758, "volume": 1147545.0, "close_time": 1768906799999, "quote_volume": 123572.76309, "trades": 988, "taker_buy_base": 585681.0, "taker_buy_quote": 63079.93011 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.10761, "high": 0.10804, "low": 0.1075, "close": 0.10774, "volume": 1055195.0, "close_time": 1768910399999, "quote_volume": 113717.36333, "trades": 1054, "taker_buy_base": 523166.0, "taker_buy_quote": 56409.72992 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.10781, "high": 0.1085, "low": 0.10776, "close": 0.10834, "volume": 1220529.0, "close_time": 1768913999999, "quote_volume": 132080.47418, "trades": 1057, "taker_buy_base": 817190.0, "taker_buy_quote": 88457.66729 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.10834, "high": 0.10834, "low": 0.10631, "close": 0.10639, "volume": 3165994.0, "close_time": 1768917599999, "quote_volume": 339531.20553, "trades": 2267, "taker_buy_base": 1122428.0, "taker_buy_quote": 120303.30227 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.10639, "high": 0.10831, "low": 0.10636, "close": 0.10766, "volume": 8462697.0, "close_time": 1768921199999, "quote_volume": 908830.23345, "trades": 5481, "taker_buy_base": 4526644.0, "taker_buy_quote": 486363.43754 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.10775, "high": 0.10779, "low": 0.10615, "close": 0.10691, "volume": 8347018.0, "close_time": 1768924799999, "quote_volume": 892705.5474, "trades": 5956, "taker_buy_base": 3747875.0, "taker_buy_quote": 400976.27926 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.10692, "high": 0.10736, "low": 0.10522, "close": 0.10565, "volume": 4998442.0, "close_time": 1768928399999, "quote_volume": 531265.86907, "trades": 3559, "taker_buy_base": 2244647.0, "taker_buy_quote": 238684.43411 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.10559, "high": 0.10635, "low": 0.10487, "close": 0.10537, "volume": 4991099.0, "close_time": 1768931999999, "quote_volume": 526796.25711, "trades": 3314, "taker_buy_base": 2540493.0, "taker_buy_quote": 268227.86828 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.10537, "high": 0.10594, "low": 0.10492, "close": 0.10522, "volume": 2748702.0, "close_time": 1768935599999, "quote_volume": 289650.67612, "trades": 2234, "taker_buy_base": 1424898.0, "taker_buy_quote": 150244.31242 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.10525, "high": 0.10564, "low": 0.10488, "close": 0.10532, "volume": 1847579.0, "close_time": 1768939199999, "quote_volume": 194491.65614, "trades": 1428, "taker_buy_base": 1110259.0, "taker_buy_quote": 116920.73241 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.10529, "high": 0.10689, "low": 0.105, "close": 0.10682, "volume": 4845901.0, "close_time": 1768942799999, "quote_volume": 514217.59978, "trades": 4287, "taker_buy_base": 3183264.0, "taker_buy_quote": 337848.18691 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.10686, "high": 0.10695, "low": 0.10533, "close": 0.10544, "volume": 2566701.0, "close_time": 1768946399999, "quote_volume": 272143.15514, "trades": 2243, "taker_buy_base": 881783.0, "taker_buy_quote": 93593.1222 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.10544, "high": 0.10594, "low": 0.10383, "close": 0.10519, "volume": 4868715.0, "close_time": 1768949999999, "quote_volume": 510437.43509, "trades": 2588, "taker_buy_base": 1992762.0, "taker_buy_quote": 208872.22385 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.10508, "high": 0.1057, "low": 0.1048, "close": 0.10556, "volume": 2622744.0, "close_time": 1768953599999, "quote_volume": 276173.77092, "trades": 2223, "taker_buy_base": 1382379.0, "taker_buy_quote": 145639.34626 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.10559, "high": 0.10803, "low": 0.10548, "close": 0.10799, "volume": 5603155.0, "close_time": 1768957199999, "quote_volume": 597905.82488, "trades": 4880, "taker_buy_base": 3863830.0, "taker_buy_quote": 412516.35671 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.108, "high": 0.10874, "low": 0.10773, "close": 0.10795, "volume": 4258591.0, "close_time": 1768960799999, "quote_volume": 460837.34996, "trades": 3140, "taker_buy_base": 2311551.0, "taker_buy_quote": 250324.15277 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.10797, "high": 0.10927, "low": 0.10775, "close": 0.1078, "volume": 5451158.0, "close_time": 1768964399999, "quote_volume": 591915.35103, "trades": 4303, "taker_buy_base": 2899224.0, "taker_buy_quote": 315061.62409 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.10778, "high": 0.10852, "low": 0.10759, "close": 0.10795, "volume": 2029004.0, "close_time": 1768967999999, "quote_volume": 219267.85907, "trades": 1609, "taker_buy_base": 1279260.0, "taker_buy_quote": 138299.42848 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.10795, "high": 0.10911, "low": 0.10774, "close": 0.10904, "volume": 1849466.0, "close_time": 1768971599999, "quote_volume": 200607.35305, "trades": 1539, "taker_buy_base": 1064308.0, "taker_buy_quote": 115424.83267 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.10907, "high": 0.11045, "low": 0.10905, "close": 0.11023, "volume": 4733957.0, "close_time": 1768975199999, "quote_volume": 519067.9865, "trades": 3393, "taker_buy_base": 3081637.0, "taker_buy_quote": 337989.29635 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.11022, "high": 0.11068, "low": 0.11009, "close": 0.11044, "volume": 3368868.0, "close_time": 1768978799999, "quote_volume": 371889.45088, "trades": 2338, "taker_buy_base": 1514143.0, "taker_buy_quote": 167216.56427 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.11048, "high": 0.11129, "low": 0.10997, "close": 0.11013, "volume": 5825037.0, "close_time": 1768982399999, "quote_volume": 644309.49177, "trades": 3616, "taker_buy_base": 2833625.0, "taker_buy_quote": 313562.0767 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.11011, "high": 0.11015, "low": 0.10919, "close": 0.10943, "volume": 3350388.0, "close_time": 1768985999999, "quote_volume": 367260.49456, "trades": 2539, "taker_buy_base": 1233720.0, "taker_buy_quote": 135296.98371 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.10941, "high": 0.11061, "low": 0.10924, "close": 0.10986, "volume": 3238082.0, "close_time": 1768989599999, "quote_volume": 356151.08106, "trades": 2669, "taker_buy_base": 1928768.0, "taker_buy_quote": 212224.95959 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.10987, "high": 0.1104, "low": 0.10896, "close": 0.10915, "volume": 1766913.0, "close_time": 1768993199999, "quote_volume": 193558.84332, "trades": 1493, "taker_buy_base": 976708.0, "taker_buy_quote": 106871.75044 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.10916, "high": 0.10987, "low": 0.10825, "close": 0.10833, "volume": 2396327.0, "close_time": 1768996799999, "quote_volume": 261348.35706, "trades": 1864, "taker_buy_base": 1037648.0, "taker_buy_quote": 113154.44224 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.10836, "high": 0.10859, "low": 0.10651, "close": 0.10762, "volume": 6710473.0, "close_time": 1769000399999, "quote_volume": 719181.64904, "trades": 3936, "taker_buy_base": 3476562.0, "taker_buy_quote": 372792.78036 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.10761, "high": 0.10821, "low": 0.10681, "close": 0.1071, "volume": 4715892.0, "close_time": 1769003999999, "quote_volume": 507128.31622, "trades": 2996, "taker_buy_base": 2262526.0, "taker_buy_quote": 243489.31121 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.10705, "high": 0.11016, "low": 0.1069, "close": 0.1094, "volume": 11674950.0, "close_time": 1769007599999, "quote_volume": 1270644.32823, "trades": 8174, "taker_buy_base": 6247045.0, "taker_buy_quote": 680105.43566 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.10939, "high": 0.11077, "low": 0.10907, "close": 0.1106, "volume": 5871538.0, "close_time": 1769011199999, "quote_volume": 646401.31865, "trades": 4001, "taker_buy_base": 3055380.0, "taker_buy_quote": 336472.04135 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.11059, "high": 0.11071, "low": 0.10576, "close": 0.10591, "volume": 7074701.0, "close_time": 1769014799999, "quote_volume": 762072.18643, "trades": 5184, "taker_buy_base": 3572555.0, "taker_buy_quote": 384509.86529 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.10591, "high": 0.10728, "low": 0.10535, "close": 0.10641, "volume": 8555297.0, "close_time": 1769018399999, "quote_volume": 908561.6309, "trades": 5809, "taker_buy_base": 4891519.0, "taker_buy_quote": 519602.83977 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.10641, "high": 0.10772, "low": 0.10605, "close": 0.10735, "volume": 6709497.0, "close_time": 1769021999999, "quote_volume": 717265.15592, "trades": 3304, "taker_buy_base": 1538145.0, "taker_buy_quote": 164590.53289 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.10735, "high": 0.11135, "low": 0.10698, "close": 0.11118, "volume": 8826634.0, "close_time": 1769025599999, "quote_volume": 964477.69899, "trades": 6672, "taker_buy_base": 3910246.0, "taker_buy_quote": 427695.66502 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.11122, "high": 0.11153, "low": 0.10923, "close": 0.11058, "volume": 3732478.0, "close_time": 1769029199999, "quote_volume": 411737.58923, "trades": 3148, "taker_buy_base": 1506138.0, "taker_buy_quote": 165902.05781 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.11059, "high": 0.11133, "low": 0.11026, "close": 0.11058, "volume": 3346173.0, "close_time": 1769032799999, "quote_volume": 370354.66801, "trades": 2389, "taker_buy_base": 1434481.0, "taker_buy_quote": 158823.52275 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.11061, "high": 0.11123, "low": 0.10993, "close": 0.11009, "volume": 3102022.0, "close_time": 1769036399999, "quote_volume": 342687.14594, "trades": 1787, "taker_buy_base": 989639.0, "taker_buy_quote": 109508.20414 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.11009, "high": 0.11052, "low": 0.10891, "close": 0.1092, "volume": 4455611.0, "close_time": 1769039999999, "quote_volume": 489318.34637, "trades": 1985, "taker_buy_base": 2103793.0, "taker_buy_quote": 231067.40224 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.10924, "high": 0.11099, "low": 0.10924, "close": 0.11056, "volume": 5070854.0, "close_time": 1769043599999, "quote_volume": 558577.03345, "trades": 2450, "taker_buy_base": 2859569.0, "taker_buy_quote": 314826.01761 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.11055, "high": 0.11107, "low": 0.11034, "close": 0.11086, "volume": 2392616.0, "close_time": 1769047199999, "quote_volume": 264842.82218, "trades": 1419, "taker_buy_base": 1211590.0, "taker_buy_quote": 134102.43812 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.11084, "high": 0.11104, "low": 0.10984, "close": 0.10992, "volume": 2652730.0, "close_time": 1769050799999, "quote_volume": 292915.85263, "trades": 1339, "taker_buy_base": 1263162.0, "taker_buy_quote": 139456.88226 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.10991, "high": 0.11037, "low": 0.10948, "close": 0.10997, "volume": 1704499.0, "close_time": 1769054399999, "quote_volume": 187262.45751, "trades": 917, "taker_buy_base": 861734.0, "taker_buy_quote": 94689.10626 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.10994, "high": 0.11042, "low": 0.10965, "close": 0.11031, "volume": 1826229.0, "close_time": 1769057999999, "quote_volume": 200811.63256, "trades": 1039, "taker_buy_base": 800596.0, "taker_buy_quote": 88042.62068 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.11032, "high": 0.11073, "low": 0.10989, "close": 0.11034, "volume": 2064630.0, "close_time": 1769061599999, "quote_volume": 227754.80554, "trades": 1311, "taker_buy_base": 1009009.0, "taker_buy_quote": 111269.54803 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.11035, "high": 0.11055, "low": 0.10972, "close": 0.11041, "volume": 1898590.0, "close_time": 1769065199999, "quote_volume": 209158.60591, "trades": 844, "taker_buy_base": 1115650.0, "taker_buy_quote": 122946.78612 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.11042, "high": 0.11055, "low": 0.10976, "close": 0.11011, "volume": 1533905.0, "close_time": 1769068799999, "quote_volume": 168923.46447, "trades": 919, "taker_buy_base": 691871.0, "taker_buy_quote": 76230.87485 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.11012, "high": 0.11074, "low": 0.10982, "close": 0.11056, "volume": 2635222.0, "close_time": 1769072399999, "quote_volume": 290711.63341, "trades": 1737, "taker_buy_base": 1327161.0, "taker_buy_quote": 146448.29893 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.11056, "high": 0.11125, "low": 0.11053, "close": 0.11104, "volume": 2373904.0, "close_time": 1769075999999, "quote_volume": 263281.41609, "trades": 1485, "taker_buy_base": 1554867.0, "taker_buy_quote": 172498.92755 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.11105, "high": 0.11108, "low": 0.11072, "close": 0.11096, "volume": 1116698.0, "close_time": 1769079599999, "quote_volume": 123823.58588, "trades": 848, "taker_buy_base": 446488.0, "taker_buy_quote": 49515.7884 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.11086, "high": 0.11088, "low": 0.10882, "close": 0.10891, "volume": 6689830.0, "close_time": 1769083199999, "quote_volume": 732279.68379, "trades": 2967, "taker_buy_base": 3714712.0, "taker_buy_quote": 406193.67518 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.10892, "high": 0.10932, "low": 0.1086, "close": 0.10913, "volume": 1796920.0, "close_time": 1769086799999, "quote_volume": 195858.16197, "trades": 1264, "taker_buy_base": 866974.0, "taker_buy_quote": 94540.50482 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.10913, "high": 0.10975, "low": 0.10836, "close": 0.10862, "volume": 6834047.0, "close_time": 1769090399999, "quote_volume": 746682.38627, "trades": 3662, "taker_buy_base": 2259240.0, "taker_buy_quote": 246890.53849 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1086, "high": 0.10862, "low": 0.1074, "close": 0.10767, "volume": 6578507.0, "close_time": 1769093999999, "quote_volume": 710948.99878, "trades": 4830, "taker_buy_base": 2458383.0, "taker_buy_quote": 265967.5099 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.10766, "high": 0.10845, "low": 0.10681, "close": 0.10794, "volume": 5161545.0, "close_time": 1769097599999, "quote_volume": 555400.10965, "trades": 3587, "taker_buy_base": 3012844.0, "taker_buy_quote": 324536.92262 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.10791, "high": 0.10885, "low": 0.10748, "close": 0.10851, "volume": 3538762.0, "close_time": 1769101199999, "quote_volume": 382562.99643, "trades": 2493, "taker_buy_base": 2084630.0, "taker_buy_quote": 225558.03382 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.10855, "high": 0.10907, "low": 0.10804, "close": 0.10898, "volume": 2484919.0, "close_time": 1769104799999, "quote_volume": 269798.28234, "trades": 1568, "taker_buy_base": 1492230.0, "taker_buy_quote": 162127.9964 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.10895, "high": 0.10909, "low": 0.10793, "close": 0.10794, "volume": 2054873.0, "close_time": 1769108399999, "quote_volume": 223200.67118, "trades": 1569, "taker_buy_base": 714763.0, "taker_buy_quote": 77744.10711 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.10792, "high": 0.10875, "low": 0.10771, "close": 0.10843, "volume": 2256569.0, "close_time": 1769111999999, "quote_volume": 244422.4865, "trades": 1589, "taker_buy_base": 1131658.0, "taker_buy_quote": 122673.30316 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.10842, "high": 0.10879, "low": 0.10777, "close": 0.10798, "volume": 1516383.0, "close_time": 1769115599999, "quote_volume": 164097.36367, "trades": 1255, "taker_buy_base": 641582.0, "taker_buy_quote": 69462.98404 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.108, "high": 0.10858, "low": 0.10789, "close": 0.10809, "volume": 1092596.0, "close_time": 1769119199999, "quote_volume": 118257.81727, "trades": 819, "taker_buy_base": 578203.0, "taker_buy_quote": 62607.64584 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.10808, "high": 0.10859, "low": 0.10787, "close": 0.1082, "volume": 1619107.0, "close_time": 1769122799999, "quote_volume": 175130.03458, "trades": 956, "taker_buy_base": 762188.0, "taker_buy_quote": 82503.41499 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.10818, "high": 0.1083, "low": 0.10756, "close": 0.10809, "volume": 4162862.0, "close_time": 1769126399999, "quote_volume": 448448.23998, "trades": 1116, "taker_buy_base": 2692344.0, "taker_buy_quote": 289993.9255 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.10814, "high": 0.10864, "low": 0.10812, "close": 0.10841, "volume": 706027.0, "close_time": 1769129999999, "quote_volume": 76565.06081, "trades": 733, "taker_buy_base": 402238.0, "taker_buy_quote": 43626.29838 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.10842, "high": 0.10919, "low": 0.1084, "close": 0.10912, "volume": 1245028.0, "close_time": 1769133599999, "quote_volume": 135521.7066, "trades": 1149, "taker_buy_base": 938357.0, "taker_buy_quote": 102161.50567 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.10912, "high": 0.10933, "low": 0.10877, "close": 0.10877, "volume": 846226.0, "close_time": 1769137199999, "quote_volume": 92322.47166, "trades": 714, "taker_buy_base": 404540.0, "taker_buy_quote": 44174.2805 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.10875, "high": 0.1097, "low": 0.10872, "close": 0.10953, "volume": 1423199.0, "close_time": 1769140799999, "quote_volume": 155710.98381, "trades": 1337, "taker_buy_base": 943512.0, "taker_buy_quote": 103212.72279 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.10958, "high": 0.11028, "low": 0.10946, "close": 0.11023, "volume": 2050805.0, "close_time": 1769144399999, "quote_volume": 225524.61642, "trades": 1939, "taker_buy_base": 1608995.0, "taker_buy_quote": 176937.57147 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.11023, "high": 0.11031, "low": 0.10957, "close": 0.10997, "volume": 1215101.0, "close_time": 1769147999999, "quote_volume": 133504.59825, "trades": 1050, "taker_buy_base": 415364.0, "taker_buy_quote": 45668.13676 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.11, "high": 0.11035, "low": 0.10899, "close": 0.10899, "volume": 2486419.0, "close_time": 1769151599999, "quote_volume": 272968.90969, "trades": 2097, "taker_buy_base": 879693.0, "taker_buy_quote": 96754.90669 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.10902, "high": 0.10929, "low": 0.10883, "close": 0.10902, "volume": 714328.0, "close_time": 1769155199999, "quote_volume": 77892.3617, "trades": 834, "taker_buy_base": 325321.0, "taker_buy_quote": 35480.39613 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.10902, "high": 0.1091, "low": 0.10804, "close": 0.10826, "volume": 1892408.0, "close_time": 1769158799999, "quote_volume": 205366.14876, "trades": 1388, "taker_buy_base": 446997.0, "taker_buy_quote": 48546.52544 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.10825, "high": 0.1088, "low": 0.10818, "close": 0.10851, "volume": 1665306.0, "close_time": 1769162399999, "quote_volume": 180674.78649, "trades": 1249, "taker_buy_base": 893464.0, "taker_buy_quote": 96991.01293 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.10851, "high": 0.10878, "low": 0.10828, "close": 0.10846, "volume": 950259.0, "close_time": 1769165999999, "quote_volume": 103156.37856, "trades": 643, "taker_buy_base": 479216.0, "taker_buy_quote": 52051.42493 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.10843, "high": 0.10969, "low": 0.1084, "close": 0.10915, "volume": 1782690.0, "close_time": 1769169599999, "quote_volume": 194662.77469, "trades": 1532, "taker_buy_base": 1170954.0, "taker_buy_quote": 127868.37089 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.10918, "high": 0.10927, "low": 0.10866, "close": 0.10875, "volume": 1028116.0, "close_time": 1769173199999, "quote_volume": 111997.42378, "trades": 831, "taker_buy_base": 356796.0, "taker_buy_quote": 38872.26232 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.10874, "high": 0.10916, "low": 0.10864, "close": 0.10882, "volume": 771334.0, "close_time": 1769176799999, "quote_volume": 84040.46938, "trades": 713, "taker_buy_base": 389024.0, "taker_buy_quote": 42409.80353 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.10881, "high": 0.10916, "low": 0.10755, "close": 0.10794, "volume": 5393180.0, "close_time": 1769180399999, "quote_volume": 584024.23272, "trades": 3978, "taker_buy_base": 2427702.0, "taker_buy_quote": 262860.22629 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.10797, "high": 0.11012, "low": 0.10769, "close": 0.10994, "volume": 6625318.0, "close_time": 1769183999999, "quote_volume": 721413.75832, "trades": 4992, "taker_buy_base": 4100358.0, "taker_buy_quote": 446847.76095 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.10994, "high": 0.11198, "low": 0.10952, "close": 0.11105, "volume": 12560317.0, "close_time": 1769187599999, "quote_volume": 1392032.4949, "trades": 6311, "taker_buy_base": 5329841.0, "taker_buy_quote": 590547.58608 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.11108, "high": 0.11251, "low": 0.11058, "close": 0.11118, "volume": 11588479.0, "close_time": 1769191199999, "quote_volume": 1291796.01944, "trades": 5964, "taker_buy_base": 6461150.0, "taker_buy_quote": 720291.58992 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.11119, "high": 0.11237, "low": 0.11087, "close": 0.11114, "volume": 5815691.0, "close_time": 1769194799999, "quote_volume": 649082.39244, "trades": 4294, "taker_buy_base": 3146354.0, "taker_buy_quote": 351468.31325 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.11107, "high": 0.1111, "low": 0.10975, "close": 0.11014, "volume": 5525736.0, "close_time": 1769198399999, "quote_volume": 610284.43236, "trades": 3381, "taker_buy_base": 1984134.0, "taker_buy_quote": 219308.94445 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.11019, "high": 0.11036, "low": 0.10872, "close": 0.10931, "volume": 3910061.0, "close_time": 1769201999999, "quote_volume": 427826.52257, "trades": 2760, "taker_buy_base": 1516821.0, "taker_buy_quote": 165959.25396 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.10929, "high": 0.1101, "low": 0.10919, "close": 0.10934, "volume": 2558975.0, "close_time": 1769205599999, "quote_volume": 280693.53938, "trades": 1705, "taker_buy_base": 1696705.0, "taker_buy_quote": 186170.98405 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.10933, "high": 0.11004, "low": 0.10933, "close": 0.10996, "volume": 1021096.0, "close_time": 1769209199999, "quote_volume": 112116.19281, "trades": 840, "taker_buy_base": 675931.0, "taker_buy_quote": 74201.63593 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.10996, "high": 0.10996, "low": 0.10924, "close": 0.10936, "volume": 808438.0, "close_time": 1769212799999, "quote_volume": 88510.44031, "trades": 697, "taker_buy_base": 211849.0, "taker_buy_quote": 23205.80268 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.10937, "high": 0.10968, "low": 0.10908, "close": 0.10908, "volume": 850543.0, "close_time": 1769216399999, "quote_volume": 93049.93792, "trades": 755, "taker_buy_base": 407442.0, "taker_buy_quote": 44605.86173 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.10906, "high": 0.10935, "low": 0.10881, "close": 0.10931, "volume": 1177822.0, "close_time": 1769219999999, "quote_volume": 128439.71695, "trades": 1052, "taker_buy_base": 590502.0, "taker_buy_quote": 64421.11371 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.10932, "high": 0.10983, "low": 0.10884, "close": 0.10901, "volume": 1960825.0, "close_time": 1769223599999, "quote_volume": 214247.11794, "trades": 1585, "taker_buy_base": 822482.0, "taker_buy_quote": 89990.54261 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.109, "high": 0.10955, "low": 0.10884, "close": 0.10924, "volume": 885508.0, "close_time": 1769227199999, "quote_volume": 96766.50412, "trades": 715, "taker_buy_base": 488275.0, "taker_buy_quote": 53376.39746 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1092, "high": 0.10936, "low": 0.10897, "close": 0.10907, "volume": 682117.0, "close_time": 1769230799999, "quote_volume": 74396.45278, "trades": 411, "taker_buy_base": 255656.0, "taker_buy_quote": 27893.22777 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.10912, "high": 0.10914, "low": 0.10848, "close": 0.10859, "volume": 1301403.0, "close_time": 1769234399999, "quote_volume": 141587.96671, "trades": 1191, "taker_buy_base": 540890.0, "taker_buy_quote": 58891.23003 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.10861, "high": 0.10884, "low": 0.10846, "close": 0.10863, "volume": 578573.0, "close_time": 1769237999999, "quote_volume": 62854.28977, "trades": 483, "taker_buy_base": 328111.0, "taker_buy_quote": 35642.97697 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.10862, "high": 0.10888, "low": 0.10826, "close": 0.10826, "volume": 1068476.0, "close_time": 1769241599999, "quote_volume": 115964.70644, "trades": 815, "taker_buy_base": 752666.0, "taker_buy_quote": 81701.00223 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.10827, "high": 0.10837, "low": 0.10807, "close": 0.10826, "volume": 618682.0, "close_time": 1769245199999, "quote_volume": 66957.23142, "trades": 575, "taker_buy_base": 330294.0, "taker_buy_quote": 35746.7015 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.10824, "high": 0.10833, "low": 0.10803, "close": 0.10806, "volume": 592988.0, "close_time": 1769248799999, "quote_volume": 64134.11304, "trades": 477, "taker_buy_base": 426855.0, "taker_buy_quote": 46172.10914 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.10806, "high": 0.10824, "low": 0.10778, "close": 0.10818, "volume": 424251.0, "close_time": 1769252399999, "quote_volume": 45835.74083, "trades": 493, "taker_buy_base": 267852.0, "taker_buy_quote": 28937.85259 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.10816, "high": 0.10827, "low": 0.10775, "close": 0.10778, "volume": 1035143.0, "close_time": 1769255999999, "quote_volume": 111797.82861, "trades": 862, "taker_buy_base": 476514.0, "taker_buy_quote": 51493.65162 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.10778, "high": 0.10799, "low": 0.10769, "close": 0.10774, "volume": 667820.0, "close_time": 1769259599999, "quote_volume": 71980.14614, "trades": 672, "taker_buy_base": 295159.0, "taker_buy_quote": 31816.72851 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.10774, "high": 0.10783, "low": 0.10744, "close": 0.10746, "volume": 650046.0, "close_time": 1769263199999, "quote_volume": 69977.4757, "trades": 520, "taker_buy_base": 202030.0, "taker_buy_quote": 21758.61205 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.10747, "high": 0.10797, "low": 0.10747, "close": 0.1079, "volume": 693369.0, "close_time": 1769266799999, "quote_volume": 74757.66299, "trades": 638, "taker_buy_base": 404919.0, "taker_buy_quote": 43657.66179 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.10792, "high": 0.10822, "low": 0.10771, "close": 0.10771, "volume": 1031352.0, "close_time": 1769270399999, "quote_volume": 111410.11926, "trades": 629, "taker_buy_base": 324258.0, "taker_buy_quote": 35034.89286 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.10771, "high": 0.10814, "low": 0.10739, "close": 0.1081, "volume": 887339.0, "close_time": 1769273999999, "quote_volume": 95542.63713, "trades": 702, "taker_buy_base": 396913.0, "taker_buy_quote": 42775.15847 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.10808, "high": 0.10862, "low": 0.10803, "close": 0.10841, "volume": 953486.0, "close_time": 1769277599999, "quote_volume": 103368.86525, "trades": 677, "taker_buy_base": 784401.0, "taker_buy_quote": 85043.69878 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.10842, "high": 0.10863, "low": 0.10819, "close": 0.10823, "volume": 611701.0, "close_time": 1769281199999, "quote_volume": 66277.97149, "trades": 390, "taker_buy_base": 302652.0, "taker_buy_quote": 32804.54743 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.10825, "high": 0.10829, "low": 0.10786, "close": 0.10787, "volume": 753780.0, "close_time": 1769284799999, "quote_volume": 81414.15292, "trades": 604, "taker_buy_base": 188127.0, "taker_buy_quote": 20317.93915 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.10788, "high": 0.10826, "low": 0.10786, "close": 0.10825, "volume": 214104.0, "close_time": 1769288399999, "quote_volume": 23142.997, "trades": 327, "taker_buy_base": 140883.0, "taker_buy_quote": 15233.82281 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.10826, "high": 0.10838, "low": 0.10797, "close": 0.10825, "volume": 587882.0, "close_time": 1769291999999, "quote_volume": 63612.52943, "trades": 580, "taker_buy_base": 426315.0, "taker_buy_quote": 46138.24433 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.10826, "high": 0.10879, "low": 0.10812, "close": 0.10876, "volume": 890165.0, "close_time": 1769295599999, "quote_volume": 96644.03526, "trades": 761, "taker_buy_base": 578660.0, "taker_buy_quote": 62830.49027 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.10877, "high": 0.10879, "low": 0.10833, "close": 0.10833, "volume": 424218.0, "close_time": 1769299199999, "quote_volume": 46028.20504, "trades": 389, "taker_buy_base": 186969.0, "taker_buy_quote": 20289.51934 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.10832, "high": 0.1086, "low": 0.10799, "close": 0.10827, "volume": 724509.0, "close_time": 1769302799999, "quote_volume": 78415.46511, "trades": 584, "taker_buy_base": 254191.0, "taker_buy_quote": 27539.90021 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.10827, "high": 0.1084, "low": 0.10766, "close": 0.10779, "volume": 946613.0, "close_time": 1769306399999, "quote_volume": 102161.74111, "trades": 784, "taker_buy_base": 294368.0, "taker_buy_quote": 31778.59332 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.10779, "high": 0.10818, "low": 0.10758, "close": 0.10775, "volume": 586505.0, "close_time": 1769309999999, "quote_volume": 63238.77031, "trades": 447, "taker_buy_base": 260395.0, "taker_buy_quote": 28109.80061 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.10777, "high": 0.10786, "low": 0.10716, "close": 0.10732, "volume": 1094355.0, "close_time": 1769313599999, "quote_volume": 117530.81731, "trades": 850, "taker_buy_base": 372227.0, "taker_buy_quote": 39977.29691 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1073, "high": 0.10753, "low": 0.10705, "close": 0.10715, "volume": 395058.0, "close_time": 1769317199999, "quote_volume": 42383.25396, "trades": 380, "taker_buy_base": 200664.0, "taker_buy_quote": 21542.73572 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.10713, "high": 0.10726, "low": 0.10695, "close": 0.10714, "volume": 323281.0, "close_time": 1769320799999, "quote_volume": 34618.95135, "trades": 439, "taker_buy_base": 173938.0, "taker_buy_quote": 18625.80095 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.10714, "high": 0.10714, "low": 0.10664, "close": 0.10673, "volume": 932250.0, "close_time": 1769324399999, "quote_volume": 99557.46731, "trades": 809, "taker_buy_base": 301212.0, "taker_buy_quote": 32174.34531 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.10672, "high": 0.10672, "low": 0.10628, "close": 0.10654, "volume": 1142510.0, "close_time": 1769327999999, "quote_volume": 121676.62012, "trades": 1120, "taker_buy_base": 250666.0, "taker_buy_quote": 26700.08156 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.10654, "high": 0.10671, "low": 0.10604, "close": 0.1061, "volume": 1414527.0, "close_time": 1769331599999, "quote_volume": 150348.27647, "trades": 899, "taker_buy_base": 567316.0, "taker_buy_quote": 60329.97941 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.10608, "high": 0.10697, "low": 0.10594, "close": 0.1067, "volume": 1334060.0, "close_time": 1769335199999, "quote_volume": 141930.08136, "trades": 940, "taker_buy_base": 872837.0, "taker_buy_quote": 92947.54903 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.10668, "high": 0.10743, "low": 0.10649, "close": 0.10708, "volume": 2835152.0, "close_time": 1769338799999, "quote_volume": 303106.72303, "trades": 1987, "taker_buy_base": 1642090.0, "taker_buy_quote": 175565.81174 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.10709, "high": 0.10757, "low": 0.1069, "close": 0.10698, "volume": 2013854.0, "close_time": 1769342399999, "quote_volume": 215941.89491, "trades": 1221, "taker_buy_base": 1050915.0, "taker_buy_quote": 112751.36775 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.10696, "high": 0.10696, "low": 0.10624, "close": 0.10683, "volume": 1279837.0, "close_time": 1769345999999, "quote_volume": 136429.10361, "trades": 958, "taker_buy_base": 529070.0, "taker_buy_quote": 56404.90561 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.10683, "high": 0.10706, "low": 0.10648, "close": 0.10699, "volume": 912399.0, "close_time": 1769349599999, "quote_volume": 97432.87168, "trades": 726, "taker_buy_base": 540141.0, "taker_buy_quote": 57709.54877 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.10697, "high": 0.10697, "low": 0.1058, "close": 0.1061, "volume": 1796878.0, "close_time": 1769353199999, "quote_volume": 190771.91109, "trades": 1521, "taker_buy_base": 600153.0, "taker_buy_quote": 63696.38068 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1061, "high": 0.10633, "low": 0.10559, "close": 0.10589, "volume": 2183630.0, "close_time": 1769356799999, "quote_volume": 231365.57996, "trades": 1623, "taker_buy_base": 811468.0, "taker_buy_quote": 86030.75779 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.10585, "high": 0.10585, "low": 0.10404, "close": 0.10501, "volume": 9445438.0, "close_time": 1769360399999, "quote_volume": 989554.74452, "trades": 7097, "taker_buy_base": 3860809.0, "taker_buy_quote": 404672.86241 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.10501, "high": 0.10529, "low": 0.10447, "close": 0.1047, "volume": 4971116.0, "close_time": 1769363999999, "quote_volume": 522219.84133, "trades": 2901, "taker_buy_base": 1255024.0, "taker_buy_quote": 131728.50244 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1047, "high": 0.10486, "low": 0.10345, "close": 0.10398, "volume": 5347039.0, "close_time": 1769367599999, "quote_volume": 556466.99426, "trades": 4238, "taker_buy_base": 2173367.0, "taker_buy_quote": 226212.67707 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.10398, "high": 0.10418, "low": 0.10186, "close": 0.10198, "volume": 8291658.0, "close_time": 1769371199999, "quote_volume": 852507.26821, "trades": 5925, "taker_buy_base": 2980044.0, "taker_buy_quote": 306532.64457 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.102, "high": 0.1026, "low": 0.09999, "close": 0.10205, "volume": 11776928.0, "close_time": 1769374799999, "quote_volume": 1194593.33389, "trades": 6042, "taker_buy_base": 6704129.0, "taker_buy_quote": 680079.34333 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.10204, "high": 0.10322, "low": 0.10203, "close": 0.10304, "volume": 4671699.0, "close_time": 1769378399999, "quote_volume": 480202.54585, "trades": 3389, "taker_buy_base": 3139458.0, "taker_buy_quote": 322682.14409 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.10306, "high": 0.10319, "low": 0.10214, "close": 0.10267, "volume": 3701272.0, "close_time": 1769381999999, "quote_volume": 379761.85669, "trades": 1824, "taker_buy_base": 1121921.0, "taker_buy_quote": 115222.18346 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.10266, "high": 0.10335, "low": 0.10223, "close": 0.10316, "volume": 4205375.0, "close_time": 1769385599999, "quote_volume": 432967.52595, "trades": 2677, "taker_buy_base": 2503190.0, "taker_buy_quote": 257849.57498 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1032, "high": 0.10432, "low": 0.10304, "close": 0.10426, "volume": 4747696.0, "close_time": 1769389199999, "quote_volume": 492631.24588, "trades": 2956, "taker_buy_base": 3093859.0, "taker_buy_quote": 321031.61131 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.10427, "high": 0.10613, "low": 0.10416, "close": 0.10587, "volume": 5720030.0, "close_time": 1769392799999, "quote_volume": 603217.58601, "trades": 3683, "taker_buy_base": 3716887.0, "taker_buy_quote": 391936.55454 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.10595, "high": 0.10601, "low": 0.10508, "close": 0.10543, "volume": 2385647.0, "close_time": 1769396399999, "quote_volume": 251760.18428, "trades": 1549, "taker_buy_base": 668447.0, "taker_buy_quote": 70554.9002 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.10544, "high": 0.10576, "low": 0.10463, "close": 0.10489, "volume": 1832563.0, "close_time": 1769399999999, "quote_volume": 192654.34732, "trades": 1265, "taker_buy_base": 769324.0, "taker_buy_quote": 80964.39648 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.10498, "high": 0.10607, "low": 0.10489, "close": 0.10543, "volume": 2241394.0, "close_time": 1769403599999, "quote_volume": 236493.01659, "trades": 1383, "taker_buy_base": 1288671.0, "taker_buy_quote": 135983.38348 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.10543, "high": 0.10553, "low": 0.10504, "close": 0.10529, "volume": 999101.0, "close_time": 1769407199999, "quote_volume": 105136.34648, "trades": 762, "taker_buy_base": 516482.0, "taker_buy_quote": 54375.7031 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.10529, "high": 0.1061, "low": 0.10517, "close": 0.10589, "volume": 1360255.0, "close_time": 1769410799999, "quote_volume": 143764.6035, "trades": 972, "taker_buy_base": 1036347.0, "taker_buy_quote": 109584.75401 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.10589, "high": 0.1063, "low": 0.1056, "close": 0.10592, "volume": 1344383.0, "close_time": 1769414399999, "quote_volume": 142443.33602, "trades": 1040, "taker_buy_base": 758731.0, "taker_buy_quote": 80414.81701 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.10596, "high": 0.10673, "low": 0.10571, "close": 0.10591, "volume": 2708319.0, "close_time": 1769417999999, "quote_volume": 287739.31951, "trades": 2017, "taker_buy_base": 1562761.0, "taker_buy_quote": 166059.86184 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.10591, "high": 0.10595, "low": 0.10517, "close": 0.1053, "volume": 1299236.0, "close_time": 1769421599999, "quote_volume": 137018.93748, "trades": 1055, "taker_buy_base": 425340.0, "taker_buy_quote": 44837.25926 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.10534, "high": 0.10584, "low": 0.10529, "close": 0.10577, "volume": 873481.0, "close_time": 1769425199999, "quote_volume": 92309.77948, "trades": 879, "taker_buy_base": 555492.0, "taker_buy_quote": 58699.01457 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.10577, "high": 0.1062, "low": 0.10574, "close": 0.10598, "volume": 781348.0, "close_time": 1769428799999, "quote_volume": 82789.09993, "trades": 1041, "taker_buy_base": 424321.0, "taker_buy_quote": 44975.79483 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.10602, "high": 0.10638, "low": 0.10586, "close": 0.10612, "volume": 1150181.0, "close_time": 1769432399999, "quote_volume": 122145.72355, "trades": 837, "taker_buy_base": 635942.0, "taker_buy_quote": 67555.11192 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.10612, "high": 0.1068, "low": 0.10606, "close": 0.10633, "volume": 2796536.0, "close_time": 1769435999999, "quote_volume": 297657.79283, "trades": 2291, "taker_buy_base": 1591383.0, "taker_buy_quote": 169367.06744 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.10635, "high": 0.10734, "low": 0.10562, "close": 0.10693, "volume": 7108519.0, "close_time": 1769439599999, "quote_volume": 756562.92372, "trades": 4127, "taker_buy_base": 3699446.0, "taker_buy_quote": 394090.71048 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.10689, "high": 0.10789, "low": 0.10605, "close": 0.1065, "volume": 7424306.0, "close_time": 1769443199999, "quote_volume": 794452.48392, "trades": 5111, "taker_buy_base": 3637484.0, "taker_buy_quote": 389666.12792 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.10657, "high": 0.1073, "low": 0.10634, "close": 0.10693, "volume": 4605492.0, "close_time": 1769446799999, "quote_volume": 491902.89983, "trades": 2979, "taker_buy_base": 2690199.0, "taker_buy_quote": 287527.28324 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.10694, "high": 0.10733, "low": 0.10592, "close": 0.10661, "volume": 3971600.0, "close_time": 1769450399999, "quote_volume": 423307.47666, "trades": 2686, "taker_buy_base": 1651662.0, "taker_buy_quote": 176136.00268 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.10661, "high": 0.10735, "low": 0.1063, "close": 0.10688, "volume": 2778790.0, "close_time": 1769453999999, "quote_volume": 296829.39701, "trades": 2103, "taker_buy_base": 1487360.0, "taker_buy_quote": 158941.42876 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.10689, "high": 0.10721, "low": 0.10627, "close": 0.10638, "volume": 2659217.0, "close_time": 1769457599999, "quote_volume": 283976.98821, "trades": 1878, "taker_buy_base": 1509747.0, "taker_buy_quote": 161361.17912 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.10635, "high": 0.10664, "low": 0.10592, "close": 0.10605, "volume": 1048572.0, "close_time": 1769461199999, "quote_volume": 111405.46532, "trades": 988, "taker_buy_base": 390040.0, "taker_buy_quote": 41489.46726 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.10604, "high": 0.10722, "low": 0.10579, "close": 0.10693, "volume": 2743134.0, "close_time": 1769464799999, "quote_volume": 292860.87506, "trades": 2097, "taker_buy_base": 1912421.0, "taker_buy_quote": 204270.05772 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.10692, "high": 0.10699, "low": 0.10639, "close": 0.1065, "volume": 1298041.0, "close_time": 1769468399999, "quote_volume": 138504.8939, "trades": 907, "taker_buy_base": 584783.0, "taker_buy_quote": 62426.13065 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.10648, "high": 0.10707, "low": 0.10622, "close": 0.10651, "volume": 1185989.0, "close_time": 1769471999999, "quote_volume": 126478.32901, "trades": 1016, "taker_buy_base": 600806.0, "taker_buy_quote": 64139.46178 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1065, "high": 0.10671, "low": 0.10622, "close": 0.10663, "volume": 694088.0, "close_time": 1769475599999, "quote_volume": 73902.03248, "trades": 599, "taker_buy_base": 337423.0, "taker_buy_quote": 35945.12964 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.10662, "high": 0.10739, "low": 0.10621, "close": 0.10706, "volume": 1606649.0, "close_time": 1769479199999, "quote_volume": 171712.42875, "trades": 1205, "taker_buy_base": 1012960.0, "taker_buy_quote": 108326.27392 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.10715, "high": 0.10747, "low": 0.10689, "close": 0.10724, "volume": 1413126.0, "close_time": 1769482799999, "quote_volume": 151420.7865, "trades": 784, "taker_buy_base": 652870.0, "taker_buy_quote": 69983.73579 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.10722, "high": 0.10733, "low": 0.10687, "close": 0.10703, "volume": 601365.0, "close_time": 1769486399999, "quote_volume": 64370.91701, "trades": 582, "taker_buy_base": 308481.0, "taker_buy_quote": 33040.02691 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.10702, "high": 0.10753, "low": 0.10665, "close": 0.1069, "volume": 1230397.0, "close_time": 1769489999999, "quote_volume": 131791.19309, "trades": 735, "taker_buy_base": 600636.0, "taker_buy_quote": 64416.89762 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.10686, "high": 0.10687, "low": 0.10633, "close": 0.10665, "volume": 569893.0, "close_time": 1769493599999, "quote_volume": 60711.39958, "trades": 504, "taker_buy_base": 288626.0, "taker_buy_quote": 30744.76191 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.10666, "high": 0.10673, "low": 0.10608, "close": 0.1062, "volume": 790257.0, "close_time": 1769497199999, "quote_volume": 84023.54079, "trades": 692, "taker_buy_base": 328049.0, "taker_buy_quote": 34889.38909 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1062, "high": 0.10663, "low": 0.10615, "close": 0.10629, "volume": 615623.0, "close_time": 1769500799999, "quote_volume": 65512.73472, "trades": 793, "taker_buy_base": 426583.0, "taker_buy_quote": 45400.31713 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.10633, "high": 0.10651, "low": 0.10593, "close": 0.10617, "volume": 1093071.0, "close_time": 1769504399999, "quote_volume": 115986.08903, "trades": 576, "taker_buy_base": 634177.0, "taker_buy_quote": 67295.64257 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.10614, "high": 0.10614, "low": 0.10567, "close": 0.10574, "volume": 1008324.0, "close_time": 1769507999999, "quote_volume": 106714.94736, "trades": 784, "taker_buy_base": 366887.0, "taker_buy_quote": 38846.63513 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.10575, "high": 0.10597, "low": 0.10569, "close": 0.10578, "volume": 855557.0, "close_time": 1769511599999, "quote_volume": 90538.05017, "trades": 529, "taker_buy_base": 330221.0, "taker_buy_quote": 34946.84133 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.10575, "high": 0.10599, "low": 0.10566, "close": 0.10574, "volume": 308971.0, "close_time": 1769515199999, "quote_volume": 32686.43385, "trades": 369, "taker_buy_base": 137203.0, "taker_buy_quote": 14516.58891 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.10576, "high": 0.10594, "low": 0.10548, "close": 0.10559, "volume": 540282.0, "close_time": 1769518799999, "quote_volume": 57116.74823, "trades": 656, "taker_buy_base": 253734.0, "taker_buy_quote": 26841.2532 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.10565, "high": 0.10568, "low": 0.10511, "close": 0.1052, "volume": 1452211.0, "close_time": 1769522399999, "quote_volume": 152984.75733, "trades": 1358, "taker_buy_base": 399793.0, "taker_buy_quote": 42129.8857 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.10519, "high": 0.10626, "low": 0.10518, "close": 0.10544, "volume": 2368264.0, "close_time": 1769525999999, "quote_volume": 250512.04893, "trades": 1709, "taker_buy_base": 1331445.0, "taker_buy_quote": 140926.19913 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.10536, "high": 0.1065, "low": 0.10513, "close": 0.10645, "volume": 3008476.0, "close_time": 1769529599999, "quote_volume": 318078.26183, "trades": 1903, "taker_buy_base": 1920832.0, "taker_buy_quote": 203199.00986 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.10646, "high": 0.10771, "low": 0.10643, "close": 0.10691, "volume": 6157660.0, "close_time": 1769533199999, "quote_volume": 659169.55687, "trades": 5150, "taker_buy_base": 3763300.0, "taker_buy_quote": 402988.49356 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.10692, "high": 0.10697, "low": 0.10462, "close": 0.10475, "volume": 5518743.0, "close_time": 1769536799999, "quote_volume": 582354.12448, "trades": 4756, "taker_buy_base": 1364398.0, "taker_buy_quote": 143983.87228 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.10475, "high": 0.10631, "low": 0.10456, "close": 0.10591, "volume": 3246572.0, "close_time": 1769540399999, "quote_volume": 342098.54957, "trades": 2322, "taker_buy_base": 2144051.0, "taker_buy_quote": 226102.77923 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.10593, "high": 0.10651, "low": 0.10545, "close": 0.10616, "volume": 1979531.0, "close_time": 1769543999999, "quote_volume": 209877.8436, "trades": 1345, "taker_buy_base": 970537.0, "taker_buy_quote": 103048.52466 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.10615, "high": 0.10849, "low": 0.1061, "close": 0.10838, "volume": 5922748.0, "close_time": 1769547599999, "quote_volume": 637158.99467, "trades": 4635, "taker_buy_base": 4385744.0, "taker_buy_quote": 471672.60617 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.10837, "high": 0.10852, "low": 0.10695, "close": 0.10708, "volume": 2815667.0, "close_time": 1769551199999, "quote_volume": 303165.40413, "trades": 2084, "taker_buy_base": 1383296.0, "taker_buy_quote": 149086.54418 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.10711, "high": 0.10792, "low": 0.10711, "close": 0.10783, "volume": 1373048.0, "close_time": 1769554799999, "quote_volume": 147699.52145, "trades": 830, "taker_buy_base": 955762.0, "taker_buy_quote": 102823.54067 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.10782, "high": 0.10839, "low": 0.10782, "close": 0.10807, "volume": 1642084.0, "close_time": 1769558399999, "quote_volume": 177547.44819, "trades": 1265, "taker_buy_base": 929397.0, "taker_buy_quote": 100527.45036 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.10807, "high": 0.10816, "low": 0.10749, "close": 0.10805, "volume": 975406.0, "close_time": 1769561999999, "quote_volume": 105230.9345, "trades": 775, "taker_buy_base": 453245.0, "taker_buy_quote": 48922.98373 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.10808, "high": 0.10829, "low": 0.1074, "close": 0.10766, "volume": 1213662.0, "close_time": 1769565599999, "quote_volume": 130828.68107, "trades": 926, "taker_buy_base": 377220.0, "taker_buy_quote": 40690.13272 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.10764, "high": 0.10778, "low": 0.10729, "close": 0.10754, "volume": 968887.0, "close_time": 1769569199999, "quote_volume": 104177.21487, "trades": 840, "taker_buy_base": 615994.0, "taker_buy_quote": 66261.66472 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.10753, "high": 0.10757, "low": 0.10713, "close": 0.10723, "volume": 750865.0, "close_time": 1769572799999, "quote_volume": 80594.37961, "trades": 823, "taker_buy_base": 312125.0, "taker_buy_quote": 33516.23457 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.10719, "high": 0.10729, "low": 0.10656, "close": 0.10681, "volume": 1324714.0, "close_time": 1769576399999, "quote_volume": 141502.46792, "trades": 970, "taker_buy_base": 451453.0, "taker_buy_quote": 48227.74673 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.10683, "high": 0.10725, "low": 0.10663, "close": 0.10721, "volume": 726395.0, "close_time": 1769579999999, "quote_volume": 77767.88969, "trades": 556, "taker_buy_base": 419548.0, "taker_buy_quote": 44933.19865 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1072, "high": 0.10796, "low": 0.10715, "close": 0.10789, "volume": 1445390.0, "close_time": 1769583599999, "quote_volume": 155471.27093, "trades": 1203, "taker_buy_base": 1035050.0, "taker_buy_quote": 111334.73608 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1079, "high": 0.10801, "low": 0.10728, "close": 0.10741, "volume": 1107331.0, "close_time": 1769587199999, "quote_volume": 119164.6467, "trades": 864, "taker_buy_base": 323388.0, "taker_buy_quote": 34804.30883 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.10744, "high": 0.10761, "low": 0.10702, "close": 0.10709, "volume": 888951.0, "close_time": 1769590799999, "quote_volume": 95435.91581, "trades": 536, "taker_buy_base": 400624.0, "taker_buy_quote": 43059.69948 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.10708, "high": 0.10836, "low": 0.10702, "close": 0.10831, "volume": 1537094.0, "close_time": 1769594399999, "quote_volume": 165744.54458, "trades": 1205, "taker_buy_base": 1154434.0, "taker_buy_quote": 124488.02741 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.10832, "high": 0.10862, "low": 0.10792, "close": 0.10792, "volume": 1751213.0, "close_time": 1769597999999, "quote_volume": 189454.44522, "trades": 1156, "taker_buy_base": 773422.0, "taker_buy_quote": 83726.80236 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.10794, "high": 0.10892, "low": 0.10774, "close": 0.10891, "volume": 1333311.0, "close_time": 1769601599999, "quote_volume": 144436.66779, "trades": 1147, "taker_buy_base": 827694.0, "taker_buy_quote": 89778.92559 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.10884, "high": 0.10895, "low": 0.10793, "close": 0.10831, "volume": 2435140.0, "close_time": 1769605199999, "quote_volume": 264148.01786, "trades": 1529, "taker_buy_base": 1085463.0, "taker_buy_quote": 117800.34545 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.10831, "high": 0.10869, "low": 0.10806, "close": 0.10821, "volume": 1393522.0, "close_time": 1769608799999, "quote_volume": 151076.21014, "trades": 1220, "taker_buy_base": 649189.0, "taker_buy_quote": 70419.03663 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.10819, "high": 0.10831, "low": 0.10752, "close": 0.10769, "volume": 1777060.0, "close_time": 1769612399999, "quote_volume": 191652.91969, "trades": 1838, "taker_buy_base": 570700.0, "taker_buy_quote": 61647.03367 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.10773, "high": 0.10807, "low": 0.10659, "close": 0.10668, "volume": 3398510.0, "close_time": 1769615999999, "quote_volume": 364168.31485, "trades": 2443, "taker_buy_base": 985920.0, "taker_buy_quote": 105701.02019 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.10668, "high": 0.10715, "low": 0.10616, "close": 0.10673, "volume": 2407908.0, "close_time": 1769619599999, "quote_volume": 256775.98538, "trades": 2062, "taker_buy_base": 1148224.0, "taker_buy_quote": 122592.09919 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.10671, "high": 0.10776, "low": 0.10613, "close": 0.10753, "volume": 3480308.0, "close_time": 1769623199999, "quote_volume": 372500.20254, "trades": 2366, "taker_buy_base": 2146909.0, "taker_buy_quote": 230028.56819 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.10752, "high": 0.10759, "low": 0.10665, "close": 0.10701, "volume": 1781060.0, "close_time": 1769626799999, "quote_volume": 190674.51299, "trades": 1502, "taker_buy_base": 606606.0, "taker_buy_quote": 64972.34971 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.10696, "high": 0.10738, "low": 0.10651, "close": 0.10708, "volume": 3704919.0, "close_time": 1769630399999, "quote_volume": 396413.65032, "trades": 2682, "taker_buy_base": 1976218.0, "taker_buy_quote": 211609.40327 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.10705, "high": 0.10792, "low": 0.1065, "close": 0.10667, "volume": 3075369.0, "close_time": 1769633999999, "quote_volume": 329932.53313, "trades": 2149, "taker_buy_base": 1383385.0, "taker_buy_quote": 148578.08443 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.10668, "high": 0.10724, "low": 0.10605, "close": 0.10708, "volume": 2758051.0, "close_time": 1769637599999, "quote_volume": 294116.85311, "trades": 2182, "taker_buy_base": 1336070.0, "taker_buy_quote": 142580.12536 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.10711, "high": 0.10753, "low": 0.10648, "close": 0.10751, "volume": 1101898.0, "close_time": 1769641199999, "quote_volume": 117943.06536, "trades": 633, "taker_buy_base": 634237.0, "taker_buy_quote": 67959.12041 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.10754, "high": 0.10789, "low": 0.1068, "close": 0.10698, "volume": 1815315.0, "close_time": 1769644799999, "quote_volume": 194977.52236, "trades": 1514, "taker_buy_base": 962135.0, "taker_buy_quote": 103452.52904 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.107, "high": 0.10725, "low": 0.10562, "close": 0.10603, "volume": 2513591.0, "close_time": 1769648399999, "quote_volume": 266872.573, "trades": 2451, "taker_buy_base": 746195.0, "taker_buy_quote": 79231.62496 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.106, "high": 0.10612, "low": 0.10529, "close": 0.10543, "volume": 2131273.0, "close_time": 1769651999999, "quote_volume": 225037.04241, "trades": 1839, "taker_buy_base": 690760.0, "taker_buy_quote": 72979.12799 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.10542, "high": 0.10578, "low": 0.10425, "close": 0.1045, "volume": 3358006.0, "close_time": 1769655599999, "quote_volume": 352001.7215, "trades": 3211, "taker_buy_base": 1286520.0, "taker_buy_quote": 134901.9184 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.10451, "high": 0.10502, "low": 0.10419, "close": 0.10443, "volume": 1410276.0, "close_time": 1769659199999, "quote_volume": 147627.47488, "trades": 1174, "taker_buy_base": 725032.0, "taker_buy_quote": 75935.37795 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.10441, "high": 0.10457, "low": 0.104, "close": 0.10435, "volume": 1556878.0, "close_time": 1769662799999, "quote_volume": 162252.07908, "trades": 1103, "taker_buy_base": 765306.0, "taker_buy_quote": 79766.88332 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.10434, "high": 0.10447, "low": 0.10408, "close": 0.10413, "volume": 542862.0, "close_time": 1769666399999, "quote_volume": 56564.30715, "trades": 573, "taker_buy_base": 257138.0, "taker_buy_quote": 26796.58947 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.10414, "high": 0.10446, "low": 0.10411, "close": 0.10434, "volume": 262979.0, "close_time": 1769669999999, "quote_volume": 27430.17249, "trades": 297, "taker_buy_base": 133747.0, "taker_buy_quote": 13952.78445 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.10434, "high": 0.10464, "low": 0.10423, "close": 0.10451, "volume": 848126.0, "close_time": 1769673599999, "quote_volume": 88599.17294, "trades": 812, "taker_buy_base": 525544.0, "taker_buy_quote": 54908.18035 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.10442, "high": 0.10475, "low": 0.1041, "close": 0.10424, "volume": 1730342.0, "close_time": 1769677199999, "quote_volume": 180531.39557, "trades": 1137, "taker_buy_base": 701187.0, "taker_buy_quote": 73201.53582 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.10423, "high": 0.10431, "low": 0.10404, "close": 0.10406, "volume": 957649.0, "close_time": 1769680799999, "quote_volume": 99720.97202, "trades": 849, "taker_buy_base": 492695.0, "taker_buy_quote": 51309.66344 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.10405, "high": 0.10421, "low": 0.10401, "close": 0.10409, "volume": 603198.0, "close_time": 1769684399999, "quote_volume": 62777.7189, "trades": 540, "taker_buy_base": 250775.0, "taker_buy_quote": 26102.00026 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.10409, "high": 0.10409, "low": 0.10326, "close": 0.10339, "volume": 2016609.0, "close_time": 1769687999999, "quote_volume": 208793.86508, "trades": 1715, "taker_buy_base": 517755.0, "taker_buy_quote": 53611.03303 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.10336, "high": 0.10365, "low": 0.10312, "close": 0.10341, "volume": 669609.0, "close_time": 1769691599999, "quote_volume": 69222.32697, "trades": 625, "taker_buy_base": 289023.0, "taker_buy_quote": 29901.78923 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.10342, "high": 0.10406, "low": 0.10342, "close": 0.10404, "volume": 894737.0, "close_time": 1769695199999, "quote_volume": 92863.9771, "trades": 738, "taker_buy_base": 682974.0, "taker_buy_quote": 70880.20245 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.10406, "high": 0.10419, "low": 0.1016, "close": 0.10164, "volume": 5516802.0, "close_time": 1769698799999, "quote_volume": 567252.01004, "trades": 4196, "taker_buy_base": 1507103.0, "taker_buy_quote": 155125.86248 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.10169, "high": 0.10169, "low": 0.09874, "close": 0.10048, "volume": 14926650.0, "close_time": 1769702399999, "quote_volume": 1496322.16311, "trades": 12832, "taker_buy_base": 6074865.0, "taker_buy_quote": 609140.7598 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.10048, "high": 0.10125, "low": 0.09966, "close": 0.10118, "volume": 4999094.0, "close_time": 1769705999999, "quote_volume": 501979.06249, "trades": 4567, "taker_buy_base": 2368822.0, "taker_buy_quote": 238027.2427 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1012, "high": 0.10276, "low": 0.10032, "close": 0.10035, "volume": 7279250.0, "close_time": 1769709599999, "quote_volume": 740460.73743, "trades": 4924, "taker_buy_base": 4034761.0, "taker_buy_quote": 410767.40279 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.10034, "high": 0.10054, "low": 0.09866, "close": 0.09868, "volume": 6410371.0, "close_time": 1769713199999, "quote_volume": 637798.61699, "trades": 5090, "taker_buy_base": 2985743.0, "taker_buy_quote": 297260.07697 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.09866, "high": 0.10047, "low": 0.09856, "close": 0.09979, "volume": 5708970.0, "close_time": 1769716799999, "quote_volume": 568049.52307, "trades": 3827, "taker_buy_base": 3420195.0, "taker_buy_quote": 340621.43075 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0998, "high": 0.10091, "low": 0.09963, "close": 0.10077, "volume": 2947111.0, "close_time": 1769720399999, "quote_volume": 295428.48182, "trades": 2510, "taker_buy_base": 1712612.0, "taker_buy_quote": 171813.93061 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.10078, "high": 0.10113, "low": 0.10046, "close": 0.10092, "volume": 3197912.0, "close_time": 1769723999999, "quote_volume": 322338.3603, "trades": 2006, "taker_buy_base": 1623572.0, "taker_buy_quote": 163752.538 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.10101, "high": 0.10132, "low": 0.10084, "close": 0.10106, "volume": 1011110.0, "close_time": 1769727599999, "quote_volume": 102228.24947, "trades": 890, "taker_buy_base": 520496.0, "taker_buy_quote": 52647.47097 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.10104, "high": 0.10107, "low": 0.10063, "close": 0.101, "volume": 1351673.0, "close_time": 1769731199999, "quote_volume": 136387.90589, "trades": 1014, "taker_buy_base": 638916.0, "taker_buy_quote": 64495.30346 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.10104, "high": 0.10149, "low": 0.10081, "close": 0.10098, "volume": 1866985.0, "close_time": 1769734799999, "quote_volume": 188867.65143, "trades": 1410, "taker_buy_base": 950943.0, "taker_buy_quote": 96268.45633 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.10093, "high": 0.10138, "low": 0.09752, "close": 0.09945, "volume": 15010864.0, "close_time": 1769738399999, "quote_volume": 1490335.39332, "trades": 11361, "taker_buy_base": 6812013.0, "taker_buy_quote": 675467.71352 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.09947, "high": 0.09949, "low": 0.09746, "close": 0.09869, "volume": 6007888.0, "close_time": 1769741999999, "quote_volume": 592226.97327, "trades": 4973, "taker_buy_base": 2761258.0, "taker_buy_quote": 272275.95288 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.09872, "high": 0.09946, "low": 0.09859, "close": 0.09909, "volume": 1925776.0, "close_time": 1769745599999, "quote_volume": 190844.93991, "trades": 1625, "taker_buy_base": 990195.0, "taker_buy_quote": 98136.46821 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.09907, "high": 0.10043, "low": 0.09905, "close": 0.09967, "volume": 2396798.0, "close_time": 1769749199999, "quote_volume": 239254.05524, "trades": 1998, "taker_buy_base": 1216662.0, "taker_buy_quote": 121417.95835 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.09964, "high": 0.09989, "low": 0.09935, "close": 0.09963, "volume": 1189221.0, "close_time": 1769752799999, "quote_volume": 118457.32204, "trades": 979, "taker_buy_base": 624911.0, "taker_buy_quote": 62254.55716 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.09959, "high": 0.09964, "low": 0.09705, "close": 0.09777, "volume": 5652155.0, "close_time": 1769756399999, "quote_volume": 554714.69624, "trades": 4242, "taker_buy_base": 2200177.0, "taker_buy_quote": 215866.52549 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.09778, "high": 0.09936, "low": 0.09778, "close": 0.09879, "volume": 3562258.0, "close_time": 1769759999999, "quote_volume": 351505.09069, "trades": 3023, "taker_buy_base": 1875128.0, "taker_buy_quote": 185070.83585 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.09878, "high": 0.09907, "low": 0.09802, "close": 0.09848, "volume": 1927455.0, "close_time": 1769763599999, "quote_volume": 189979.46443, "trades": 1719, "taker_buy_base": 846582.0, "taker_buy_quote": 83502.25893 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.09849, "high": 0.09878, "low": 0.09781, "close": 0.09829, "volume": 2439340.0, "close_time": 1769767199999, "quote_volume": 239768.90134, "trades": 1965, "taker_buy_base": 1159016.0, "taker_buy_quote": 114015.08583 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.09827, "high": 0.09893, "low": 0.09802, "close": 0.09892, "volume": 1325386.0, "close_time": 1769770799999, "quote_volume": 130648.21731, "trades": 1248, "taker_buy_base": 718204.0, "taker_buy_quote": 70843.61603 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.09892, "high": 0.09999, "low": 0.09864, "close": 0.09967, "volume": 2123511.0, "close_time": 1769774399999, "quote_volume": 210937.60242, "trades": 1925, "taker_buy_base": 1332568.0, "taker_buy_quote": 132431.42672 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0997, "high": 0.09979, "low": 0.09889, "close": 0.09919, "volume": 1378703.0, "close_time": 1769777999999, "quote_volume": 136724.27791, "trades": 1170, "taker_buy_base": 508602.0, "taker_buy_quote": 50430.70064 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.09915, "high": 0.09952, "low": 0.09845, "close": 0.09875, "volume": 3760253.0, "close_time": 1769781599999, "quote_volume": 372132.93871, "trades": 3215, "taker_buy_base": 1768487.0, "taker_buy_quote": 175068.3672 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.09873, "high": 0.1004, "low": 0.09873, "close": 0.0995, "volume": 6247413.0, "close_time": 1769785199999, "quote_volume": 622685.09713, "trades": 5546, "taker_buy_base": 3670869.0, "taker_buy_quote": 366129.61464 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.09951, "high": 0.10069, "low": 0.09824, "close": 0.10066, "volume": 8394223.0, "close_time": 1769788799999, "quote_volume": 836133.93954, "trades": 7896, "taker_buy_base": 4668583.0, "taker_buy_quote": 465342.96897 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.10066, "high": 0.10066, "low": 0.09889, "close": 0.09894, "volume": 7005838.0, "close_time": 1769792399999, "quote_volume": 699279.13993, "trades": 5615, "taker_buy_base": 3364016.0, "taker_buy_quote": 335893.593 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.09896, "high": 0.09992, "low": 0.09816, "close": 0.0993, "volume": 6258184.0, "close_time": 1769795999999, "quote_volume": 619936.81546, "trades": 5240, "taker_buy_base": 3084817.0, "taker_buy_quote": 305799.17633 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.09928, "high": 0.10062, "low": 0.09658, "close": 0.10018, "volume": 10540438.0, "close_time": 1769799599999, "quote_volume": 1040892.24667, "trades": 8395, "taker_buy_base": 5391923.0, "taker_buy_quote": 533603.16534 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.10015, "high": 0.10069, "low": 0.09976, "close": 0.09986, "volume": 6977780.0, "close_time": 1769803199999, "quote_volume": 699781.25589, "trades": 4686, "taker_buy_base": 3897985.0, "taker_buy_quote": 391163.77962 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.09987, "high": 0.0999, "low": 0.0983, "close": 0.09868, "volume": 8117679.0, "close_time": 1769806799999, "quote_volume": 804033.08061, "trades": 6953, "taker_buy_base": 3288230.0, "taker_buy_quote": 325777.38686 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.09869, "high": 0.09956, "low": 0.09829, "close": 0.09883, "volume": 3787141.0, "close_time": 1769810399999, "quote_volume": 374482.91295, "trades": 3154, "taker_buy_base": 2133770.0, "taker_buy_quote": 211125.00664 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.09881, "high": 0.09913, "low": 0.09804, "close": 0.09827, "volume": 1887827.0, "close_time": 1769813999999, "quote_volume": 185836.17283, "trades": 1576, "taker_buy_base": 826524.0, "taker_buy_quote": 81377.42691 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.09825, "high": 0.09863, "low": 0.09789, "close": 0.09863, "volume": 1232190.0, "close_time": 1769817599999, "quote_volume": 121054.90572, "trades": 1305, "taker_buy_base": 633382.0, "taker_buy_quote": 62271.11153 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.09864, "high": 0.09867, "low": 0.09807, "close": 0.09821, "volume": 1090544.0, "close_time": 1769821199999, "quote_volume": 107191.27679, "trades": 1026, "taker_buy_base": 593966.0, "taker_buy_quote": 58386.9215 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.09819, "high": 0.0986, "low": 0.09795, "close": 0.0983, "volume": 800551.0, "close_time": 1769824799999, "quote_volume": 78742.6841, "trades": 898, "taker_buy_base": 484320.0, "taker_buy_quote": 47661.49169 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0983, "high": 0.09859, "low": 0.09771, "close": 0.09844, "volume": 1114788.0, "close_time": 1769828399999, "quote_volume": 109362.41127, "trades": 1050, "taker_buy_base": 590898.0, "taker_buy_quote": 57977.16003 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.09845, "high": 0.0986, "low": 0.09818, "close": 0.09831, "volume": 277003.0, "close_time": 1769831999999, "quote_volume": 27257.38592, "trades": 378, "taker_buy_base": 140975.0, "taker_buy_quote": 13876.69021 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.09828, "high": 0.09858, "low": 0.09796, "close": 0.09811, "volume": 517995.0, "close_time": 1769835599999, "quote_volume": 50899.49879, "trades": 574, "taker_buy_base": 241588.0, "taker_buy_quote": 23749.29622 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.09811, "high": 0.09829, "low": 0.09784, "close": 0.09802, "volume": 1087701.0, "close_time": 1769839199999, "quote_volume": 106638.31512, "trades": 1076, "taker_buy_base": 564764.0, "taker_buy_quote": 55372.1016 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.09805, "high": 0.09815, "low": 0.0969, "close": 0.09727, "volume": 2274775.0, "close_time": 1769842799999, "quote_volume": 221363.9272, "trades": 1826, "taker_buy_base": 761246.0, "taker_buy_quote": 74018.53667 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0973, "high": 0.0974, "low": 0.09627, "close": 0.09691, "volume": 2053122.0, "close_time": 1769846399999, "quote_volume": 198623.06614, "trades": 1555, "taker_buy_base": 883298.0, "taker_buy_quote": 85489.4522 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.09691, "high": 0.09715, "low": 0.09478, "close": 0.09569, "volume": 7123319.0, "close_time": 1769849999999, "quote_volume": 680929.51773, "trades": 5608, "taker_buy_base": 3246076.0, "taker_buy_quote": 310152.08683 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.09572, "high": 0.09592, "low": 0.09507, "close": 0.09534, "volume": 2095603.0, "close_time": 1769853599999, "quote_volume": 200289.78427, "trades": 1779, "taker_buy_base": 986294.0, "taker_buy_quote": 94337.46098 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.09532, "high": 0.09589, "low": 0.09501, "close": 0.09549, "volume": 1344093.0, "close_time": 1769857199999, "quote_volume": 128267.89369, "trades": 1251, "taker_buy_base": 757608.0, "taker_buy_quote": 72330.56665 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.09547, "high": 0.09547, "low": 0.09463, "close": 0.09484, "volume": 1684863.0, "close_time": 1769860799999, "quote_volume": 160120.91671, "trades": 1415, "taker_buy_base": 773621.0, "taker_buy_quote": 73535.51284 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.09482, "high": 0.09505, "low": 0.0944, "close": 0.09452, "volume": 3577401.0, "close_time": 1769864399999, "quote_volume": 338563.48338, "trades": 2364, "taker_buy_base": 2036172.0, "taker_buy_quote": 192665.42907 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.09456, "high": 0.09468, "low": 0.09355, "close": 0.09364, "volume": 3403532.0, "close_time": 1769867999999, "quote_volume": 319949.08956, "trades": 3194, "taker_buy_base": 1390623.0, "taker_buy_quote": 130712.75862 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.09364, "high": 0.0938, "low": 0.08893, "close": 0.09083, "volume": 17585148.0, "close_time": 1769871599999, "quote_volume": 1594254.28618, "trades": 16967, "taker_buy_base": 8019835.0, "taker_buy_quote": 726394.14698 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.09081, "high": 0.09226, "low": 0.09055, "close": 0.09104, "volume": 7090141.0, "close_time": 1769875199999, "quote_volume": 648850.15603, "trades": 5971, "taker_buy_base": 3347244.0, "taker_buy_quote": 306407.42467 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.09108, "high": 0.09304, "low": 0.08988, "close": 0.09013, "volume": 11936095.0, "close_time": 1769878799999, "quote_volume": 1092407.45792, "trades": 9390, "taker_buy_base": 5443002.0, "taker_buy_quote": 498509.44785 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.09014, "high": 0.09037, "low": 0.08529, "close": 0.0876, "volume": 22201668.0, "close_time": 1769882399999, "quote_volume": 1947717.11358, "trades": 19803, "taker_buy_base": 11303651.0, "taker_buy_quote": 991947.39192 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.08758, "high": 0.08941, "low": 0.08374, "close": 0.08812, "volume": 27515263.0, "close_time": 1769885999999, "quote_volume": 2401651.74774, "trades": 21466, "taker_buy_base": 13851022.0, "taker_buy_quote": 1210337.3271 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.08815, "high": 0.08991, "low": 0.08812, "close": 0.08916, "volume": 11988987.0, "close_time": 1769889599999, "quote_volume": 1067670.36563, "trades": 9694, "taker_buy_base": 6736773.0, "taker_buy_quote": 600106.73355 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.08918, "high": 0.09058, "low": 0.08874, "close": 0.09017, "volume": 7564418.0, "close_time": 1769893199999, "quote_volume": 677957.18787, "trades": 6701, "taker_buy_base": 3725990.0, "taker_buy_quote": 334114.3268 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.09015, "high": 0.09184, "low": 0.08986, "close": 0.09148, "volume": 8190310.0, "close_time": 1769896799999, "quote_volume": 743504.09325, "trades": 6197, "taker_buy_base": 4764008.0, "taker_buy_quote": 432636.89392 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0915, "high": 0.09175, "low": 0.09067, "close": 0.09153, "volume": 2589872.0, "close_time": 1769900399999, "quote_volume": 236153.04739, "trades": 1954, "taker_buy_base": 1494816.0, "taker_buy_quote": 136395.15241 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.09154, "high": 0.09399, "low": 0.09144, "close": 0.09289, "volume": 7192781.0, "close_time": 1769903999999, "quote_volume": 668519.00859, "trades": 5551, "taker_buy_base": 3943374.0, "taker_buy_quote": 366491.30956 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.09291, "high": 0.09342, "low": 0.09246, "close": 0.09297, "volume": 3713141.0, "close_time": 1769907599999, "quote_volume": 345395.20471, "trades": 3153, "taker_buy_base": 2190633.0, "taker_buy_quote": 203817.85311 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.09297, "high": 0.09301, "low": 0.09177, "close": 0.09246, "volume": 1627274.0, "close_time": 1769911199999, "quote_volume": 150088.16367, "trades": 1592, "taker_buy_base": 677941.0, "taker_buy_quote": 62494.87808 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.09248, "high": 0.09303, "low": 0.09204, "close": 0.09279, "volume": 1075705.0, "close_time": 1769914799999, "quote_volume": 99566.79072, "trades": 1147, "taker_buy_base": 534686.0, "taker_buy_quote": 49504.77493 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.09274, "high": 0.09284, "low": 0.09235, "close": 0.09268, "volume": 519548.0, "close_time": 1769918399999, "quote_volume": 48113.19186, "trades": 738, "taker_buy_base": 237505.0, "taker_buy_quote": 21997.87061 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.09268, "high": 0.09325, "low": 0.09268, "close": 0.09298, "volume": 996931.0, "close_time": 1769921999999, "quote_volume": 92659.38256, "trades": 1083, "taker_buy_base": 412075.0, "taker_buy_quote": 38299.46093 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.09298, "high": 0.09317, "low": 0.09191, "close": 0.09226, "volume": 1623032.0, "close_time": 1769925599999, "quote_volume": 150133.49289, "trades": 1543, "taker_buy_base": 613355.0, "taker_buy_quote": 56751.57659 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.09227, "high": 0.09284, "low": 0.09181, "close": 0.09213, "volume": 1512759.0, "close_time": 1769929199999, "quote_volume": 139636.4181, "trades": 1195, "taker_buy_base": 500356.0, "taker_buy_quote": 46178.3118 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.09213, "high": 0.09239, "low": 0.09126, "close": 0.09193, "volume": 3439160.0, "close_time": 1769932799999, "quote_volume": 315832.9036, "trades": 2538, "taker_buy_base": 1517287.0, "taker_buy_quote": 139339.12383 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.09192, "high": 0.09243, "low": 0.09148, "close": 0.09187, "volume": 2371433.0, "close_time": 1769936399999, "quote_volume": 218006.74771, "trades": 1796, "taker_buy_base": 1173514.0, "taker_buy_quote": 107983.10835 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.09187, "high": 0.09251, "low": 0.09142, "close": 0.0923, "volume": 2023466.0, "close_time": 1769939999999, "quote_volume": 186076.93385, "trades": 1637, "taker_buy_base": 1197739.0, "taker_buy_quote": 110230.10312 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.09232, "high": 0.09247, "low": 0.09047, "close": 0.09058, "volume": 3755395.0, "close_time": 1769943599999, "quote_volume": 343306.77438, "trades": 3054, "taker_buy_base": 875258.0, "taker_buy_quote": 80084.57514 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.09057, "high": 0.09169, "low": 0.09057, "close": 0.0913, "volume": 2163018.0, "close_time": 1769947199999, "quote_volume": 197159.28851, "trades": 1925, "taker_buy_base": 1187943.0, "taker_buy_quote": 108333.74309 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0913, "high": 0.09132, "low": 0.09044, "close": 0.09054, "volume": 3837982.0, "close_time": 1769950799999, "quote_volume": 348786.04787, "trades": 2609, "taker_buy_base": 1645679.0, "taker_buy_quote": 149685.20486 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.09055, "high": 0.09152, "low": 0.09037, "close": 0.09053, "volume": 2677732.0, "close_time": 1769954399999, "quote_volume": 243580.61949, "trades": 2323, "taker_buy_base": 1452887.0, "taker_buy_quote": 132247.9522 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.09051, "high": 0.09095, "low": 0.08895, "close": 0.09017, "volume": 7813546.0, "close_time": 1769957999999, "quote_volume": 702429.74075, "trades": 6092, "taker_buy_base": 3379620.0, "taker_buy_quote": 304222.38137 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.09019, "high": 0.09021, "low": 0.08811, "close": 0.08915, "volume": 9386626.0, "close_time": 1769961599999, "quote_volume": 834623.7097, "trades": 7206, "taker_buy_base": 4069895.0, "taker_buy_quote": 361890.56979 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.08915, "high": 0.08961, "low": 0.08818, "close": 0.08857, "volume": 8229666.0, "close_time": 1769965199999, "quote_volume": 731152.84641, "trades": 6763, "taker_buy_base": 4052482.0, "taker_buy_quote": 360064.66373 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.08859, "high": 0.0889, "low": 0.08806, "close": 0.08867, "volume": 4418694.0, "close_time": 1769968799999, "quote_volume": 390923.2746, "trades": 3580, "taker_buy_base": 2535966.0, "taker_buy_quote": 224501.29772 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.08867, "high": 0.09043, "low": 0.08867, "close": 0.08995, "volume": 6843446.0, "close_time": 1769972399999, "quote_volume": 614353.6691, "trades": 5530, "taker_buy_base": 4168088.0, "taker_buy_quote": 374183.93335 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.08992, "high": 0.09015, "low": 0.08864, "close": 0.08911, "volume": 3985288.0, "close_time": 1769975999999, "quote_volume": 356034.88903, "trades": 3108, "taker_buy_base": 1497813.0, "taker_buy_quote": 133963.90585 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.08909, "high": 0.0901, "low": 0.08833, "close": 0.08925, "volume": 5172585.0, "close_time": 1769979599999, "quote_volume": 461499.50802, "trades": 4326, "taker_buy_base": 2660207.0, "taker_buy_quote": 237520.11707 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.08928, "high": 0.08934, "low": 0.08831, "close": 0.08862, "volume": 5377165.0, "close_time": 1769983199999, "quote_volume": 477325.55497, "trades": 4454, "taker_buy_base": 2119205.0, "taker_buy_quote": 188250.82056 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.08868, "high": 0.09023, "low": 0.08853, "close": 0.08943, "volume": 5806262.0, "close_time": 1769986799999, "quote_volume": 519247.99526, "trades": 4524, "taker_buy_base": 3495343.0, "taker_buy_quote": 312650.76675 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.08936, "high": 0.09005, "low": 0.08692, "close": 0.08846, "volume": 15793015.0, "close_time": 1769990399999, "quote_volume": 1397712.94867, "trades": 11513, "taker_buy_base": 6479114.0, "taker_buy_quote": 574077.00445 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0885, "high": 0.09034, "low": 0.08805, "close": 0.08959, "volume": 8769780.0, "close_time": 1769993999999, "quote_volume": 785036.41386, "trades": 6942, "taker_buy_base": 4652291.0, "taker_buy_quote": 416695.74154 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.08959, "high": 0.09058, "low": 0.08819, "close": 0.08972, "volume": 8164615.0, "close_time": 1769997599999, "quote_volume": 731401.02292, "trades": 7016, "taker_buy_base": 4152430.0, "taker_buy_quote": 372285.23482 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.08974, "high": 0.09012, "low": 0.0888, "close": 0.08909, "volume": 4676083.0, "close_time": 1770001199999, "quote_volume": 417973.6377, "trades": 3794, "taker_buy_base": 2281172.0, "taker_buy_quote": 204007.92246 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0891, "high": 0.08918, "low": 0.08607, "close": 0.08885, "volume": 19108194.0, "close_time": 1770004799999, "quote_volume": 1668580.06094, "trades": 15298, "taker_buy_base": 10446200.0, "taker_buy_quote": 911751.61033 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.08888, "high": 0.09, "low": 0.08749, "close": 0.08866, "volume": 8044588.0, "close_time": 1770008399999, "quote_volume": 714262.89718, "trades": 6509, "taker_buy_base": 4526753.0, "taker_buy_quote": 402293.89092 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.08869, "high": 0.08877, "low": 0.0869, "close": 0.08776, "volume": 7968724.0, "close_time": 1770011999999, "quote_volume": 698479.44531, "trades": 5901, "taker_buy_base": 4006686.0, "taker_buy_quote": 351258.95855 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.08774, "high": 0.09026, "low": 0.08686, "close": 0.08889, "volume": 17315153.0, "close_time": 1770015599999, "quote_volume": 1530045.87719, "trades": 13924, "taker_buy_base": 8716382.0, "taker_buy_quote": 770595.68166 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.08888, "high": 0.08974, "low": 0.08868, "close": 0.08904, "volume": 5835822.0, "close_time": 1770019199999, "quote_volume": 520467.48592, "trades": 5163, "taker_buy_base": 3439835.0, "taker_buy_quote": 306917.39446 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.08904, "high": 0.09021, "low": 0.08903, "close": 0.08997, "volume": 3816605.0, "close_time": 1770022799999, "quote_volume": 342472.94835, "trades": 2836, "taker_buy_base": 2500576.0, "taker_buy_quote": 224463.31228 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.08998, "high": 0.09124, "low": 0.08951, "close": 0.09099, "volume": 8054286.0, "close_time": 1770026399999, "quote_volume": 728501.04741, "trades": 5490, "taker_buy_base": 4504365.0, "taker_buy_quote": 407462.34131 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.09101, "high": 0.09143, "low": 0.09054, "close": 0.09092, "volume": 3555159.0, "close_time": 1770029999999, "quote_volume": 323317.99583, "trades": 2426, "taker_buy_base": 1555057.0, "taker_buy_quote": 141524.02792 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.09091, "high": 0.09175, "low": 0.09089, "close": 0.09105, "volume": 3475825.0, "close_time": 1770033599999, "quote_volume": 317134.8347, "trades": 2626, "taker_buy_base": 1714807.0, "taker_buy_quote": 156551.87204 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.09106, "high": 0.0931, "low": 0.09105, "close": 0.09218, "volume": 4934022.0, "close_time": 1770037199999, "quote_volume": 455496.34652, "trades": 4218, "taker_buy_base": 3306107.0, "taker_buy_quote": 305119.19161 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.09217, "high": 0.09392, "low": 0.09175, "close": 0.09373, "volume": 4429790.0, "close_time": 1770040799999, "quote_volume": 410708.12892, "trades": 3358, "taker_buy_base": 2790582.0, "taker_buy_quote": 258980.46895 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.09374, "high": 0.09443, "low": 0.09249, "close": 0.09361, "volume": 12107547.0, "close_time": 1770044399999, "quote_volume": 1131225.19191, "trades": 8144, "taker_buy_base": 4724754.0, "taker_buy_quote": 442264.41258 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0936, "high": 0.09586, "low": 0.09339, "close": 0.09549, "volume": 6534706.0, "close_time": 1770047999999, "quote_volume": 619618.31248, "trades": 5649, "taker_buy_base": 3602958.0, "taker_buy_quote": 341723.46307 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.09552, "high": 0.09555, "low": 0.09351, "close": 0.09363, "volume": 5292286.0, "close_time": 1770051599999, "quote_volume": 500046.72071, "trades": 4713, "taker_buy_base": 1999807.0, "taker_buy_quote": 189225.97086 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.09366, "high": 0.09424, "low": 0.09286, "close": 0.09327, "volume": 3523577.0, "close_time": 1770055199999, "quote_volume": 329793.52524, "trades": 2971, "taker_buy_base": 1666735.0, "taker_buy_quote": 156240.90925 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.09325, "high": 0.09401, "low": 0.09282, "close": 0.09382, "volume": 3258295.0, "close_time": 1770058799999, "quote_volume": 304475.69674, "trades": 2586, "taker_buy_base": 1638980.0, "taker_buy_quote": 153325.92018 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.09377, "high": 0.09396, "low": 0.09331, "close": 0.09331, "volume": 1331349.0, "close_time": 1770062399999, "quote_volume": 124664.4561, "trades": 1351, "taker_buy_base": 550972.0, "taker_buy_quote": 51619.38733 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0933, "high": 0.09365, "low": 0.09294, "close": 0.09323, "volume": 3262332.0, "close_time": 1770065999999, "quote_volume": 304302.61127, "trades": 2458, "taker_buy_base": 1278796.0, "taker_buy_quote": 119363.78226 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.09325, "high": 0.09404, "low": 0.09324, "close": 0.09348, "volume": 2235306.0, "close_time": 1770069599999, "quote_volume": 209414.08181, "trades": 1871, "taker_buy_base": 1458908.0, "taker_buy_quote": 136678.15035 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0935, "high": 0.09384, "low": 0.09333, "close": 0.09352, "volume": 857248.0, "close_time": 1770073199999, "quote_volume": 80236.32101, "trades": 676, "taker_buy_base": 471882.0, "taker_buy_quote": 44205.74605 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.09356, "high": 0.09358, "low": 0.09307, "close": 0.09319, "volume": 997644.0, "close_time": 1770076799999, "quote_volume": 93097.77863, "trades": 1047, "taker_buy_base": 472353.0, "taker_buy_quote": 44112.09793 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0932, "high": 0.09335, "low": 0.09274, "close": 0.09323, "volume": 2243623.0, "close_time": 1770080399999, "quote_volume": 208660.62684, "trades": 1785, "taker_buy_base": 1023415.0, "taker_buy_quote": 95226.23348 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.09323, "high": 0.09323, "low": 0.09244, "close": 0.09272, "volume": 1779975.0, "close_time": 1770083999999, "quote_volume": 165137.90802, "trades": 1644, "taker_buy_base": 722384.0, "taker_buy_quote": 67034.17552 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.09273, "high": 0.09274, "low": 0.09116, "close": 0.09116, "volume": 2586032.0, "close_time": 1770087599999, "quote_volume": 237650.8911, "trades": 2012, "taker_buy_base": 840633.0, "taker_buy_quote": 77235.19934 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.09118, "high": 0.09256, "low": 0.09097, "close": 0.09245, "volume": 2933178.0, "close_time": 1770091199999, "quote_volume": 269177.27053, "trades": 2344, "taker_buy_base": 1883483.0, "taker_buy_quote": 173077.45547 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.09244, "high": 0.09278, "low": 0.09191, "close": 0.09245, "volume": 1848998.0, "close_time": 1770094799999, "quote_volume": 170814.52918, "trades": 1609, "taker_buy_base": 1082803.0, "taker_buy_quote": 100068.65867 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.09246, "high": 0.09246, "low": 0.09149, "close": 0.09151, "volume": 1444720.0, "close_time": 1770098399999, "quote_volume": 132792.29368, "trades": 1296, "taker_buy_base": 501518.0, "taker_buy_quote": 46109.94082 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.09154, "high": 0.09203, "low": 0.09118, "close": 0.09176, "volume": 1996094.0, "close_time": 1770101999999, "quote_volume": 182745.29959, "trades": 1479, "taker_buy_base": 1048364.0, "taker_buy_quote": 96056.07895 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.09175, "high": 0.09227, "low": 0.09153, "close": 0.09173, "volume": 1659485.0, "close_time": 1770105599999, "quote_volume": 152443.49529, "trades": 1349, "taker_buy_base": 838573.0, "taker_buy_quote": 77082.42381 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.09173, "high": 0.09209, "low": 0.09134, "close": 0.09138, "volume": 1632069.0, "close_time": 1770109199999, "quote_volume": 149654.23203, "trades": 1297, "taker_buy_base": 736131.0, "taker_buy_quote": 67570.54814 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.09141, "high": 0.09167, "low": 0.09026, "close": 0.09093, "volume": 6194361.0, "close_time": 1770112799999, "quote_volume": 562720.52437, "trades": 4322, "taker_buy_base": 2295981.0, "taker_buy_quote": 208558.0496 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.09096, "high": 0.09115, "low": 0.09041, "close": 0.0906, "volume": 1234071.0, "close_time": 1770116399999, "quote_volume": 111953.88619, "trades": 1106, "taker_buy_base": 395731.0, "taker_buy_quote": 35931.2722 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.09059, "high": 0.09109, "low": 0.09042, "close": 0.09091, "volume": 1368583.0, "close_time": 1770119999999, "quote_volume": 124264.95499, "trades": 1006, "taker_buy_base": 724640.0, "taker_buy_quote": 65828.27432 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.09092, "high": 0.09153, "low": 0.09074, "close": 0.09136, "volume": 2105401.0, "close_time": 1770123599999, "quote_volume": 192195.09545, "trades": 1531, "taker_buy_base": 1290052.0, "taker_buy_quote": 117763.85154 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0913, "high": 0.09177, "low": 0.09121, "close": 0.09162, "volume": 1561212.0, "close_time": 1770127199999, "quote_volume": 142785.6683, "trades": 1123, "taker_buy_base": 840703.0, "taker_buy_quote": 76925.98896 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0916, "high": 0.09182, "low": 0.09005, "close": 0.09007, "volume": 4406427.0, "close_time": 1770130799999, "quote_volume": 400986.37237, "trades": 3770, "taker_buy_base": 1675361.0, "taker_buy_quote": 152732.48669 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.09008, "high": 0.09206, "low": 0.08993, "close": 0.09185, "volume": 10731257.0, "close_time": 1770134399999, "quote_volume": 977429.90056, "trades": 8355, "taker_buy_base": 5850603.0, "taker_buy_quote": 533045.2456 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.09185, "high": 0.09187, "low": 0.08971, "close": 0.08997, "volume": 8371121.0, "close_time": 1770137999999, "quote_volume": 756687.25806, "trades": 5830, "taker_buy_base": 3077377.0, "taker_buy_quote": 278056.1183 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.08996, "high": 0.09016, "low": 0.08844, "close": 0.0885, "volume": 5726980.0, "close_time": 1770141599999, "quote_volume": 511328.35983, "trades": 3842, "taker_buy_base": 2202055.0, "taker_buy_quote": 196812.81991 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.08848, "high": 0.08891, "low": 0.08736, "close": 0.08781, "volume": 15873991.0, "close_time": 1770145199999, "quote_volume": 1397000.32144, "trades": 9237, "taker_buy_base": 7176033.0, "taker_buy_quote": 631555.17614 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.08776, "high": 0.09163, "low": 0.0876, "close": 0.09141, "volume": 20677397.0, "close_time": 1770148799999, "quote_volume": 1868627.51315, "trades": 11990, "taker_buy_base": 11961195.0, "taker_buy_quote": 1080367.58966 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0914, "high": 0.09445, "low": 0.09046, "close": 0.0932, "volume": 24417819.0, "close_time": 1770152399999, "quote_volume": 2261426.08533, "trades": 12797, "taker_buy_base": 12769210.0, "taker_buy_quote": 1182706.31292 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0932, "high": 0.09406, "low": 0.09168, "close": 0.09181, "volume": 7642491.0, "close_time": 1770155999999, "quote_volume": 711854.93863, "trades": 4616, "taker_buy_base": 3637611.0, "taker_buy_quote": 339030.17688 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.09181, "high": 0.09181, "low": 0.09064, "close": 0.09089, "volume": 4357133.0, "close_time": 1770159599999, "quote_volume": 397813.20469, "trades": 3073, "taker_buy_base": 1567377.0, "taker_buy_quote": 143259.63933 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.09091, "high": 0.09094, "low": 0.09008, "close": 0.09058, "volume": 4111268.0, "close_time": 1770163199999, "quote_volume": 371927.62932, "trades": 3042, "taker_buy_base": 1936204.0, "taker_buy_quote": 175151.18333 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.09059, "high": 0.091, "low": 0.0901, "close": 0.09048, "volume": 2400306.0, "close_time": 1770166799999, "quote_volume": 217448.38975, "trades": 1987, "taker_buy_base": 1220575.0, "taker_buy_quote": 110606.67697 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.09054, "high": 0.09184, "low": 0.09051, "close": 0.09109, "volume": 3554400.0, "close_time": 1770170399999, "quote_volume": 324907.70193, "trades": 2946, "taker_buy_base": 1884605.0, "taker_buy_quote": 172295.2755 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.09102, "high": 0.09123, "low": 0.09042, "close": 0.09076, "volume": 1769058.0, "close_time": 1770173999999, "quote_volume": 160610.23375, "trades": 1296, "taker_buy_base": 1037675.0, "taker_buy_quote": 94273.88183 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.09076, "high": 0.09169, "low": 0.09069, "close": 0.0913, "volume": 4754226.0, "close_time": 1770177599999, "quote_volume": 434092.98466, "trades": 3394, "taker_buy_base": 2521307.0, "taker_buy_quote": 230305.85178 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.09128, "high": 0.09158, "low": 0.09112, "close": 0.09118, "volume": 1276877.0, "close_time": 1770181199999, "quote_volume": 116660.79286, "trades": 1067, "taker_buy_base": 610079.0, "taker_buy_quote": 55771.09171 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.09122, "high": 0.09136, "low": 0.09075, "close": 0.091, "volume": 773145.0, "close_time": 1770184799999, "quote_volume": 70400.7871, "trades": 763, "taker_buy_base": 309266.0, "taker_buy_quote": 28188.39648 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.09101, "high": 0.09193, "low": 0.09093, "close": 0.09162, "volume": 1810212.0, "close_time": 1770188399999, "quote_volume": 165579.93598, "trades": 1670, "taker_buy_base": 1210041.0, "taker_buy_quote": 110678.66448 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.09161, "high": 0.09193, "low": 0.09137, "close": 0.0917, "volume": 2159640.0, "close_time": 1770191999999, "quote_volume": 197971.4961, "trades": 1514, "taker_buy_base": 1220069.0, "taker_buy_quote": 111871.15374 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.09171, "high": 0.09288, "low": 0.0915, "close": 0.09284, "volume": 2772902.0, "close_time": 1770195599999, "quote_volume": 255836.82852, "trades": 2393, "taker_buy_base": 1831330.0, "taker_buy_quote": 169053.1188 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.09277, "high": 0.09306, "low": 0.09255, "close": 0.09282, "volume": 2858022.0, "close_time": 1770199199999, "quote_volume": 265135.6489, "trades": 2303, "taker_buy_base": 1281710.0, "taker_buy_quote": 118972.75504 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.09283, "high": 0.0935, "low": 0.09278, "close": 0.09323, "volume": 2066565.0, "close_time": 1770202799999, "quote_volume": 192449.20953, "trades": 1600, "taker_buy_base": 1099316.0, "taker_buy_quote": 102406.14741 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.09324, "high": 0.09328, "low": 0.09198, "close": 0.09271, "volume": 5614857.0, "close_time": 1770206399999, "quote_volume": 519246.04092, "trades": 3707, "taker_buy_base": 2652232.0, "taker_buy_quote": 245235.61096 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.09272, "high": 0.09278, "low": 0.09225, "close": 0.09269, "volume": 2219241.0, "close_time": 1770209999999, "quote_volume": 205238.72527, "trades": 1665, "taker_buy_base": 1075264.0, "taker_buy_quote": 99498.55688 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0927, "high": 0.09302, "low": 0.09121, "close": 0.09133, "volume": 7728617.0, "close_time": 1770213599999, "quote_volume": 713966.85442, "trades": 5888, "taker_buy_base": 3332919.0, "taker_buy_quote": 308176.81457 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.09135, "high": 0.0924, "low": 0.09018, "close": 0.09026, "volume": 11835810.0, "close_time": 1770217199999, "quote_volume": 1082250.73765, "trades": 7644, "taker_buy_base": 5459949.0, "taker_buy_quote": 499740.41064 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.09027, "high": 0.09169, "low": 0.08908, "close": 0.08974, "volume": 16056340.0, "close_time": 1770220799999, "quote_volume": 1451247.46177, "trades": 11875, "taker_buy_base": 7410472.0, "taker_buy_quote": 670473.92725 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.08974, "high": 0.0906, "low": 0.08869, "close": 0.08976, "volume": 12515806.0, "close_time": 1770224399999, "quote_volume": 1121752.79302, "trades": 8730, "taker_buy_base": 5805442.0, "taker_buy_quote": 520462.65271 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.08976, "high": 0.09032, "low": 0.08853, "close": 0.08934, "volume": 12194285.0, "close_time": 1770227999999, "quote_volume": 1089075.92777, "trades": 9157, "taker_buy_base": 5327555.0, "taker_buy_quote": 476065.68527 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.08932, "high": 0.09135, "low": 0.08819, "close": 0.09036, "volume": 16960990.0, "close_time": 1770231599999, "quote_volume": 1520780.08493, "trades": 11382, "taker_buy_base": 8770724.0, "taker_buy_quote": 786776.93418 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0904, "high": 0.09212, "low": 0.09023, "close": 0.09197, "volume": 9919048.0, "close_time": 1770235199999, "quote_volume": 903903.53083, "trades": 7878, "taker_buy_base": 5856425.0, "taker_buy_quote": 534179.3504 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.092, "high": 0.09222, "low": 0.09077, "close": 0.09086, "volume": 4798902.0, "close_time": 1770238799999, "quote_volume": 438880.99448, "trades": 3287, "taker_buy_base": 2367855.0, "taker_buy_quote": 216565.53636 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.09085, "high": 0.09116, "low": 0.0891, "close": 0.0898, "volume": 6290013.0, "close_time": 1770242399999, "quote_volume": 566390.80158, "trades": 3955, "taker_buy_base": 2670580.0, "taker_buy_quote": 240611.20857 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0898, "high": 0.09111, "low": 0.0885, "close": 0.08878, "volume": 8000579.0, "close_time": 1770245999999, "quote_volume": 717106.81319, "trades": 5877, "taker_buy_base": 3723441.0, "taker_buy_quote": 334174.87585 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.08875, "high": 0.08994, "low": 0.08861, "close": 0.0893, "volume": 5146429.0, "close_time": 1770249599999, "quote_volume": 460233.74266, "trades": 3859, "taker_buy_base": 2669431.0, "taker_buy_quote": 238637.58591 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.08929, "high": 0.09001, "low": 0.08908, "close": 0.08925, "volume": 4834948.0, "close_time": 1770253199999, "quote_volume": 432620.23021, "trades": 3530, "taker_buy_base": 2323015.0, "taker_buy_quote": 207904.0169 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.08924, "high": 0.08995, "low": 0.08799, "close": 0.08859, "volume": 11959537.0, "close_time": 1770256799999, "quote_volume": 1064098.37467, "trades": 9356, "taker_buy_base": 5133660.0, "taker_buy_quote": 457036.29814 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.08862, "high": 0.08935, "low": 0.08748, "close": 0.08758, "volume": 9525379.0, "close_time": 1770260399999, "quote_volume": 842489.84405, "trades": 6553, "taker_buy_base": 4107434.0, "taker_buy_quote": 363726.24301 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.08756, "high": 0.08834, "low": 0.08732, "close": 0.08771, "volume": 6403633.0, "close_time": 1770263999999, "quote_volume": 562179.98113, "trades": 4905, "taker_buy_base": 3159118.0, "taker_buy_quote": 277537.68099 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.08771, "high": 0.08818, "low": 0.087, "close": 0.0876, "volume": 8627622.0, "close_time": 1770267599999, "quote_volume": 755388.10754, "trades": 6048, "taker_buy_base": 4603034.0, "taker_buy_quote": 403236.58846 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0876, "high": 0.08893, "low": 0.08682, "close": 0.088, "volume": 8608311.0, "close_time": 1770271199999, "quote_volume": 755532.73666, "trades": 6366, "taker_buy_base": 3979326.0, "taker_buy_quote": 349095.15996 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.08801, "high": 0.08809, "low": 0.08648, "close": 0.08671, "volume": 5561907.0, "close_time": 1770274799999, "quote_volume": 485028.37862, "trades": 4147, "taker_buy_base": 2180606.0, "taker_buy_quote": 190246.40679 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.08666, "high": 0.08807, "low": 0.08666, "close": 0.08738, "volume": 7729113.0, "close_time": 1770278399999, "quote_volume": 676575.08477, "trades": 5317, "taker_buy_base": 3850966.0, "taker_buy_quote": 337259.77521 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.08739, "high": 0.08882, "low": 0.08739, "close": 0.0881, "volume": 5104501.0, "close_time": 1770281999999, "quote_volume": 450370.03983, "trades": 3934, "taker_buy_base": 2611270.0, "taker_buy_quote": 230166.8781 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0881, "high": 0.08906, "low": 0.08754, "close": 0.08786, "volume": 5665600.0, "close_time": 1770285599999, "quote_volume": 500248.41923, "trades": 4213, "taker_buy_base": 2441938.0, "taker_buy_quote": 215889.54513 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.08784, "high": 0.08809, "low": 0.08579, "close": 0.08612, "volume": 5509306.0, "close_time": 1770289199999, "quote_volume": 479760.67304, "trades": 4053, "taker_buy_base": 2520216.0, "taker_buy_quote": 219610.04177 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.08612, "high": 0.0865, "low": 0.08459, "close": 0.08546, "volume": 7841300.0, "close_time": 1770292799999, "quote_volume": 670032.46364, "trades": 5439, "taker_buy_base": 3731945.0, "taker_buy_quote": 319044.66537 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.08547, "high": 0.0858, "low": 0.08435, "close": 0.08516, "volume": 7155300.0, "close_time": 1770296399999, "quote_volume": 608835.26719, "trades": 5707, "taker_buy_base": 3143905.0, "taker_buy_quote": 267665.17498 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.08514, "high": 0.08573, "low": 0.08383, "close": 0.08404, "volume": 6092977.0, "close_time": 1770299999999, "quote_volume": 516474.32789, "trades": 5097, "taker_buy_base": 2988693.0, "taker_buy_quote": 253616.03933 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.08405, "high": 0.08599, "low": 0.084, "close": 0.08423, "volume": 22402546.0, "close_time": 1770303599999, "quote_volume": 1907457.20012, "trades": 13064, "taker_buy_base": 15718114.0, "taker_buy_quote": 1339515.62427 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.08423, "high": 0.08451, "low": 0.08007, "close": 0.08257, "volume": 29873901.0, "close_time": 1770307199999, "quote_volume": 2452781.11267, "trades": 24262, "taker_buy_base": 14702324.0, "taker_buy_quote": 1207316.70696 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.08258, "high": 0.08327, "low": 0.08115, "close": 0.08225, "volume": 14932110.0, "close_time": 1770310799999, "quote_volume": 1228324.94699, "trades": 12441, "taker_buy_base": 8198642.0, "taker_buy_quote": 674616.10911 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.08224, "high": 0.08267, "low": 0.07975, "close": 0.08046, "volume": 14765751.0, "close_time": 1770314399999, "quote_volume": 1198112.60104, "trades": 13407, "taker_buy_base": 6615817.0, "taker_buy_quote": 537179.96779 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0805, "high": 0.08127, "low": 0.07942, "close": 0.08105, "volume": 11790550.0, "close_time": 1770317999999, "quote_volume": 944684.70248, "trades": 10467, "taker_buy_base": 5755692.0, "taker_buy_quote": 461514.18165 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.08106, "high": 0.08122, "low": 0.07917, "close": 0.07927, "volume": 6749938.0, "close_time": 1770321599999, "quote_volume": 541014.21495, "trades": 6303, "taker_buy_base": 2743776.0, "taker_buy_quote": 220079.98135 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0793, "high": 0.07993, "low": 0.07573, "close": 0.07698, "volume": 26683586.0, "close_time": 1770325199999, "quote_volume": 2060887.0433, "trades": 19736, "taker_buy_base": 12821873.0, "taker_buy_quote": 990071.89287 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.07697, "high": 0.07886, "low": 0.07622, "close": 0.07718, "volume": 19275658.0, "close_time": 1770328799999, "quote_volume": 1495909.93967, "trades": 14184, "taker_buy_base": 10160513.0, "taker_buy_quote": 788836.43502 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0772, "high": 0.07892, "low": 0.07619, "close": 0.07815, "volume": 15417264.0, "close_time": 1770332399999, "quote_volume": 1198178.88394, "trades": 9171, "taker_buy_base": 8237508.0, "taker_buy_quote": 640173.84893 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.07815, "high": 0.08053, "low": 0.07786, "close": 0.07803, "volume": 20117794.0, "close_time": 1770335999999, "quote_volume": 1592897.44713, "trades": 13644, "taker_buy_base": 9225781.0, "taker_buy_quote": 731879.30209 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.07801, "high": 0.07926, "low": 0.07202, "close": 0.0785, "volume": 54878862.0, "close_time": 1770339599999, "quote_volume": 4168448.82221, "trades": 40897, "taker_buy_base": 28197172.0, "taker_buy_quote": 2142771.35303 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.07848, "high": 0.08196, "low": 0.07828, "close": 0.0819, "volume": 18192631.0, "close_time": 1770343199999, "quote_volume": 1451498.04007, "trades": 14187, "taker_buy_base": 10838401.0, "taker_buy_quote": 865634.74767 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.08192, "high": 0.08253, "low": 0.07921, "close": 0.07961, "volume": 13592899.0, "close_time": 1770346799999, "quote_volume": 1093971.57135, "trades": 11516, "taker_buy_base": 5757386.0, "taker_buy_quote": 464131.72033 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.07968, "high": 0.08054, "low": 0.07931, "close": 0.08013, "volume": 11697303.0, "close_time": 1770350399999, "quote_volume": 933997.93029, "trades": 8742, "taker_buy_base": 6066135.0, "taker_buy_quote": 484444.42973 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.08015, "high": 0.08099, "low": 0.07955, "close": 0.08056, "volume": 5839926.0, "close_time": 1770353999999, "quote_volume": 469175.94138, "trades": 4967, "taker_buy_base": 3108032.0, "taker_buy_quote": 249892.88691 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.08049, "high": 0.08354, "low": 0.0804, "close": 0.08338, "volume": 8890496.0, "close_time": 1770357599999, "quote_volume": 729121.54948, "trades": 7096, "taker_buy_base": 5286954.0, "taker_buy_quote": 433089.062 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0834, "high": 0.08349, "low": 0.08153, "close": 0.08177, "volume": 6937733.0, "close_time": 1770361199999, "quote_volume": 572252.56174, "trades": 5300, "taker_buy_base": 2766315.0, "taker_buy_quote": 228202.30814 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.08183, "high": 0.08283, "low": 0.0811, "close": 0.08225, "volume": 5756441.0, "close_time": 1770364799999, "quote_volume": 471659.19838, "trades": 4685, "taker_buy_base": 2814663.0, "taker_buy_quote": 230776.09111 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0823, "high": 0.08293, "low": 0.08148, "close": 0.08285, "volume": 8824509.0, "close_time": 1770368399999, "quote_volume": 724443.58476, "trades": 7268, "taker_buy_base": 4518156.0, "taker_buy_quote": 371147.67586 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.08284, "high": 0.08497, "low": 0.0825, "close": 0.08352, "volume": 6631337.0, "close_time": 1770371999999, "quote_volume": 553858.93274, "trades": 5927, "taker_buy_base": 3732376.0, "taker_buy_quote": 311892.48227 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.08351, "high": 0.08515, "low": 0.08303, "close": 0.08476, "volume": 6985479.0, "close_time": 1770375599999, "quote_volume": 588365.36322, "trades": 6381, "taker_buy_base": 4304505.0, "taker_buy_quote": 362505.7327 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0848, "high": 0.0863, "low": 0.08381, "close": 0.08547, "volume": 9434994.0, "close_time": 1770379199999, "quote_volume": 801656.33568, "trades": 8115, "taker_buy_base": 4917469.0, "taker_buy_quote": 417672.06649 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.08537, "high": 0.0854, "low": 0.08423, "close": 0.08475, "volume": 3988764.0, "close_time": 1770382799999, "quote_volume": 337606.349, "trades": 3682, "taker_buy_base": 1975611.0, "taker_buy_quote": 167239.73561 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.08477, "high": 0.08879, "low": 0.08459, "close": 0.08745, "volume": 13090880.0, "close_time": 1770386399999, "quote_volume": 1142964.61088, "trades": 11286, "taker_buy_base": 7243240.0, "taker_buy_quote": 632249.31815 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.08746, "high": 0.08986, "low": 0.08632, "close": 0.08927, "volume": 11871554.0, "close_time": 1770389999999, "quote_volume": 1042810.1552, "trades": 10747, "taker_buy_base": 6167225.0, "taker_buy_quote": 542048.78173 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.08937, "high": 0.09171, "low": 0.08899, "close": 0.09053, "volume": 14470730.0, "close_time": 1770393599999, "quote_volume": 1307635.29191, "trades": 13085, "taker_buy_base": 7088629.0, "taker_buy_quote": 640509.76992 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.09055, "high": 0.09518, "low": 0.09037, "close": 0.09394, "volume": 16411724.0, "close_time": 1770397199999, "quote_volume": 1532881.49186, "trades": 14502, "taker_buy_base": 8740697.0, "taker_buy_quote": 815878.06676 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.09398, "high": 0.09822, "low": 0.09364, "close": 0.09425, "volume": 22430260.0, "close_time": 1770400799999, "quote_volume": 2152353.81321, "trades": 17653, "taker_buy_base": 12568815.0, "taker_buy_quote": 1206829.57103 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.09426, "high": 0.09472, "low": 0.0925, "close": 0.09392, "volume": 12455653.0, "close_time": 1770404399999, "quote_volume": 1167488.59734, "trades": 10326, "taker_buy_base": 6080204.0, "taker_buy_quote": 570349.95614 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.09393, "high": 0.09425, "low": 0.09238, "close": 0.09275, "volume": 8803507.0, "close_time": 1770407999999, "quote_volume": 819203.54991, "trades": 6586, "taker_buy_base": 5092266.0, "taker_buy_quote": 473706.11478 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0927, "high": 0.09281, "low": 0.0904, "close": 0.09089, "volume": 10049740.0, "close_time": 1770411599999, "quote_volume": 918019.23279, "trades": 8548, "taker_buy_base": 4796269.0, "taker_buy_quote": 438191.5033 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.09089, "high": 0.09119, "low": 0.09006, "close": 0.09079, "volume": 4878777.0, "close_time": 1770415199999, "quote_volume": 442383.36198, "trades": 3674, "taker_buy_base": 2202289.0, "taker_buy_quote": 199828.36829 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.09081, "high": 0.09231, "low": 0.09078, "close": 0.09157, "volume": 5982092.0, "close_time": 1770418799999, "quote_volume": 547852.8258, "trades": 3654, "taker_buy_base": 2830239.0, "taker_buy_quote": 259132.43501 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.09154, "high": 0.09223, "low": 0.09027, "close": 0.09124, "volume": 5844630.0, "close_time": 1770422399999, "quote_volume": 532008.18399, "trades": 4069, "taker_buy_base": 2757216.0, "taker_buy_quote": 250979.68769 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.09127, "high": 0.09127, "low": 0.08946, "close": 0.0902, "volume": 6683998.0, "close_time": 1770425999999, "quote_volume": 603390.94316, "trades": 4908, "taker_buy_base": 2540628.0, "taker_buy_quote": 229574.25475 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.09017, "high": 0.09076, "low": 0.08926, "close": 0.0904, "volume": 5101773.0, "close_time": 1770429599999, "quote_volume": 458421.60509, "trades": 3820, "taker_buy_base": 2727060.0, "taker_buy_quote": 245365.33479 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.09039, "high": 0.09072, "low": 0.08995, "close": 0.09049, "volume": 3190609.0, "close_time": 1770433199999, "quote_volume": 288212.86724, "trades": 2097, "taker_buy_base": 2108369.0, "taker_buy_quote": 190517.28512 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0905, "high": 0.09121, "low": 0.09027, "close": 0.09086, "volume": 3968911.0, "close_time": 1770436799999, "quote_volume": 360181.60005, "trades": 3036, "taker_buy_base": 2681567.0, "taker_buy_quote": 243373.42522 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.09084, "high": 0.09124, "low": 0.09004, "close": 0.09018, "volume": 4024875.0, "close_time": 1770440399999, "quote_volume": 365258.73811, "trades": 3267, "taker_buy_base": 2288332.0, "taker_buy_quote": 208013.17237 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.09016, "high": 0.09081, "low": 0.09014, "close": 0.0904, "volume": 2379985.0, "close_time": 1770443999999, "quote_volume": 215269.46478, "trades": 1703, "taker_buy_base": 1135399.0, "taker_buy_quote": 102731.50168 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.09039, "high": 0.09167, "low": 0.08942, "close": 0.08942, "volume": 6593501.0, "close_time": 1770447599999, "quote_volume": 597856.37978, "trades": 4581, "taker_buy_base": 2998067.0, "taker_buy_quote": 272185.55371 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.08946, "high": 0.08994, "low": 0.08857, "close": 0.08871, "volume": 13482901.0, "close_time": 1770451199999, "quote_volume": 1201238.74533, "trades": 8240, "taker_buy_base": 7465240.0, "taker_buy_quote": 665075.93155 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.08867, "high": 0.08915, "low": 0.08841, "close": 0.08876, "volume": 5213523.0, "close_time": 1770454799999, "quote_volume": 462746.59352, "trades": 3633, "taker_buy_base": 2477086.0, "taker_buy_quote": 220010.90713 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.08878, "high": 0.08894, "low": 0.08725, "close": 0.08754, "volume": 4046532.0, "close_time": 1770458399999, "quote_volume": 356147.42546, "trades": 3029, "taker_buy_base": 1141929.0, "taker_buy_quote": 100540.10091 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0875, "high": 0.08783, "low": 0.08694, "close": 0.08723, "volume": 2463979.0, "close_time": 1770461999999, "quote_volume": 215258.82036, "trades": 1715, "taker_buy_base": 1035409.0, "taker_buy_quote": 90555.41521 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.08721, "high": 0.08748, "low": 0.08672, "close": 0.08695, "volume": 3307928.0, "close_time": 1770465599999, "quote_volume": 287856.68924, "trades": 2509, "taker_buy_base": 1494445.0, "taker_buy_quote": 130177.5012 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.08694, "high": 0.08936, "low": 0.0868, "close": 0.08832, "volume": 10783459.0, "close_time": 1770469199999, "quote_volume": 952994.88233, "trades": 6605, "taker_buy_base": 6114862.0, "taker_buy_quote": 540086.83449 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.08835, "high": 0.08863, "low": 0.08742, "close": 0.08779, "volume": 4116187.0, "close_time": 1770472799999, "quote_volume": 361804.59354, "trades": 2655, "taker_buy_base": 1818003.0, "taker_buy_quote": 159924.68497 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0878, "high": 0.08804, "low": 0.08714, "close": 0.0872, "volume": 3592855.0, "close_time": 1770476399999, "quote_volume": 314519.53172, "trades": 2319, "taker_buy_base": 1438208.0, "taker_buy_quote": 126072.02374 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.08734, "high": 0.0893, "low": 0.08725, "close": 0.08906, "volume": 5134060.0, "close_time": 1770479999999, "quote_volume": 454755.59613, "trades": 3428, "taker_buy_base": 3565740.0, "taker_buy_quote": 315699.94466 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.08905, "high": 0.09047, "low": 0.08828, "close": 0.08873, "volume": 27534399.0, "close_time": 1770483599999, "quote_volume": 2463864.67668, "trades": 19641, "taker_buy_base": 13790297.0, "taker_buy_quote": 1234739.77609 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.08868, "high": 0.08923, "low": 0.08831, "close": 0.08896, "volume": 2890678.0, "close_time": 1770487199999, "quote_volume": 256704.94235, "trades": 1772, "taker_buy_base": 1721273.0, "taker_buy_quote": 152936.8701 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.08894, "high": 0.09044, "low": 0.08892, "close": 0.09006, "volume": 3660698.0, "close_time": 1770490799999, "quote_volume": 328672.7464, "trades": 2275, "taker_buy_base": 2251794.0, "taker_buy_quote": 202123.16899 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.09005, "high": 0.09005, "low": 0.08936, "close": 0.08949, "volume": 1738441.0, "close_time": 1770494399999, "quote_volume": 155949.33338, "trades": 1025, "taker_buy_base": 958523.0, "taker_buy_quote": 86012.46499 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.08946, "high": 0.09087, "low": 0.08946, "close": 0.09066, "volume": 3465422.0, "close_time": 1770497999999, "quote_volume": 312482.66198, "trades": 2320, "taker_buy_base": 2305594.0, "taker_buy_quote": 207961.03016 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.09069, "high": 0.09076, "low": 0.09004, "close": 0.09011, "volume": 2552303.0, "close_time": 1770501599999, "quote_volume": 230400.80227, "trades": 1815, "taker_buy_base": 1490409.0, "taker_buy_quote": 134534.15272 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.09009, "high": 0.09036, "low": 0.08978, "close": 0.08992, "volume": 1234317.0, "close_time": 1770505199999, "quote_volume": 111148.16519, "trades": 917, "taker_buy_base": 518221.0, "taker_buy_quote": 46693.62029 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.08994, "high": 0.09014, "low": 0.08928, "close": 0.08997, "volume": 1643993.0, "close_time": 1770508799999, "quote_volume": 147397.9328, "trades": 1150, "taker_buy_base": 888211.0, "taker_buy_quote": 79709.14219 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.08999, "high": 0.09025, "low": 0.08949, "close": 0.08975, "volume": 3015129.0, "close_time": 1770512399999, "quote_volume": 271031.77425, "trades": 1376, "taker_buy_base": 2088729.0, "taker_buy_quote": 187815.04331 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.08977, "high": 0.09032, "low": 0.08971, "close": 0.08984, "volume": 2072182.0, "close_time": 1770515999999, "quote_volume": 186622.95045, "trades": 987, "taker_buy_base": 973473.0, "taker_buy_quote": 87618.15245 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.08986, "high": 0.09035, "low": 0.08961, "close": 0.08997, "volume": 1583897.0, "close_time": 1770519599999, "quote_volume": 142516.59657, "trades": 862, "taker_buy_base": 593299.0, "taker_buy_quote": 53422.08561 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.09, "high": 0.09024, "low": 0.08921, "close": 0.08927, "volume": 2036900.0, "close_time": 1770523199999, "quote_volume": 182781.56458, "trades": 1139, "taker_buy_base": 983890.0, "taker_buy_quote": 88357.99898 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.08928, "high": 0.08947, "low": 0.08882, "close": 0.08946, "volume": 1351346.0, "close_time": 1770526799999, "quote_volume": 120449.75994, "trades": 938, "taker_buy_base": 749000.0, "taker_buy_quote": 66819.77226 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.08946, "high": 0.08974, "low": 0.08912, "close": 0.08923, "volume": 1173204.0, "close_time": 1770530399999, "quote_volume": 104898.48588, "trades": 906, "taker_buy_base": 584350.0, "taker_buy_quote": 52292.03352 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.08921, "high": 0.08949, "low": 0.08908, "close": 0.08927, "volume": 680248.0, "close_time": 1770533999999, "quote_volume": 60726.78511, "trades": 719, "taker_buy_base": 350849.0, "taker_buy_quote": 31333.44173 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.08928, "high": 0.08978, "low": 0.08924, "close": 0.08964, "volume": 2262373.0, "close_time": 1770537599999, "quote_volume": 202733.81266, "trades": 1213, "taker_buy_base": 905880.0, "taker_buy_quote": 81151.19767 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.08965, "high": 0.09219, "low": 0.08954, "close": 0.09203, "volume": 6495672.0, "close_time": 1770541199999, "quote_volume": 590851.52262, "trades": 4568, "taker_buy_base": 4308877.0, "taker_buy_quote": 392077.41643 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.09207, "high": 0.09241, "low": 0.09078, "close": 0.09113, "volume": 4545878.0, "close_time": 1770544799999, "quote_volume": 416803.7967, "trades": 3411, "taker_buy_base": 2291591.0, "taker_buy_quote": 210248.59917 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.09114, "high": 0.09147, "low": 0.09023, "close": 0.09066, "volume": 2367015.0, "close_time": 1770548399999, "quote_volume": 214754.47329, "trades": 1759, "taker_buy_base": 1044769.0, "taker_buy_quote": 94781.83247 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.09064, "high": 0.09455, "low": 0.09063, "close": 0.09449, "volume": 7722602.0, "close_time": 1770551999999, "quote_volume": 719568.86754, "trades": 6246, "taker_buy_base": 5029021.0, "taker_buy_quote": 468222.25231 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.09449, "high": 0.0948, "low": 0.09298, "close": 0.09381, "volume": 6387559.0, "close_time": 1770555599999, "quote_volume": 599081.35704, "trades": 4951, "taker_buy_base": 3444360.0, "taker_buy_quote": 323095.69288 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.09378, "high": 0.09428, "low": 0.09296, "close": 0.09428, "volume": 4703106.0, "close_time": 1770559199999, "quote_volume": 440298.80586, "trades": 3538, "taker_buy_base": 2278703.0, "taker_buy_quote": 213399.91166 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.09429, "high": 0.09519, "low": 0.09388, "close": 0.09514, "volume": 4514698.0, "close_time": 1770562799999, "quote_volume": 426290.44324, "trades": 3728, "taker_buy_base": 2644644.0, "taker_buy_quote": 249745.93758 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.09512, "high": 0.09602, "low": 0.09248, "close": 0.09268, "volume": 10467729.0, "close_time": 1770566399999, "quote_volume": 986628.26067, "trades": 8562, "taker_buy_base": 4541242.0, "taker_buy_quote": 428382.7546 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0927, "high": 0.09306, "low": 0.09057, "close": 0.09084, "volume": 6755065.0, "close_time": 1770569999999, "quote_volume": 620265.57176, "trades": 5065, "taker_buy_base": 2480448.0, "taker_buy_quote": 227766.90082 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.09085, "high": 0.09161, "low": 0.09079, "close": 0.09143, "volume": 3520979.0, "close_time": 1770573599999, "quote_volume": 320979.37412, "trades": 2254, "taker_buy_base": 2035050.0, "taker_buy_quote": 185570.686 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.09143, "high": 0.09306, "low": 0.09123, "close": 0.09287, "volume": 4306433.0, "close_time": 1770577199999, "quote_volume": 397426.28575, "trades": 3045, "taker_buy_base": 3094970.0, "taker_buy_quote": 285716.94269 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.09286, "high": 0.09287, "low": 0.09191, "close": 0.09248, "volume": 3226847.0, "close_time": 1770580799999, "quote_volume": 297848.60965, "trades": 2135, "taker_buy_base": 1406890.0, "taker_buy_quote": 129884.56101 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.09252, "high": 0.09252, "low": 0.09135, "close": 0.09152, "volume": 3098791.0, "close_time": 1770584399999, "quote_volume": 284245.56693, "trades": 1982, "taker_buy_base": 1193439.0, "taker_buy_quote": 109445.42609 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.09152, "high": 0.09168, "low": 0.09064, "close": 0.09124, "volume": 1878603.0, "close_time": 1770587999999, "quote_volume": 171210.30823, "trades": 1613, "taker_buy_base": 862454.0, "taker_buy_quote": 78659.37364 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.09125, "high": 0.09174, "low": 0.09085, "close": 0.09167, "volume": 1539719.0, "close_time": 1770591599999, "quote_volume": 140482.91214, "trades": 1407, "taker_buy_base": 975754.0, "taker_buy_quote": 89069.99105 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.09162, "high": 0.09378, "low": 0.09061, "close": 0.09122, "volume": 9766487.0, "close_time": 1770595199999, "quote_volume": 898969.94682, "trades": 6482, "taker_buy_base": 4772580.0, "taker_buy_quote": 439871.09486 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09121, "high": 0.09189, "low": 0.09088, "close": 0.09129, "volume": 3188264.0, "close_time": 1770598799999, "quote_volume": 291383.2247, "trades": 2337, "taker_buy_base": 1041564.0, "taker_buy_quote": 95276.75854 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.09125, "high": 0.09169, "low": 0.09034, "close": 0.09068, "volume": 4344817.0, "close_time": 1770602399999, "quote_volume": 394832.5843, "trades": 3038, "taker_buy_base": 2016984.0, "taker_buy_quote": 183394.97534 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.09064, "high": 0.09165, "low": 0.09057, "close": 0.09129, "volume": 2660172.0, "close_time": 1770605999999, "quote_volume": 242418.11876, "trades": 2029, "taker_buy_base": 1540709.0, "taker_buy_quote": 140441.6332 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.09132, "high": 0.09253, "low": 0.09128, "close": 0.09245, "volume": 2330981.0, "close_time": 1770609599999, "quote_volume": 214561.89718, "trades": 1793, "taker_buy_base": 1664876.0, "taker_buy_quote": 153294.02871 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.09245, "high": 0.09253, "low": 0.0919, "close": 0.09208, "volume": 2192625.0, "close_time": 1770613199999, "quote_volume": 202091.89694, "trades": 1588, "taker_buy_base": 767609.0, "taker_buy_quote": 70771.61572 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.09207, "high": 0.09227, "low": 0.09176, "close": 0.09212, "volume": 1206697.0, "close_time": 1770616799999, "quote_volume": 111025.16901, "trades": 1021, "taker_buy_base": 609022.0, "taker_buy_quote": 56057.90144 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0921, "high": 0.0921, "low": 0.09106, "close": 0.09178, "volume": 2563333.0, "close_time": 1770620399999, "quote_volume": 234645.49695, "trades": 1721, "taker_buy_base": 1024886.0, "taker_buy_quote": 93761.28464 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.09173, "high": 0.09208, "low": 0.09105, "close": 0.09113, "volume": 3092857.0, "close_time": 1770623999999, "quote_volume": 283490.8269, "trades": 1946, "taker_buy_base": 1438101.0, "taker_buy_quote": 131969.28148 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0911, "high": 0.0919, "low": 0.09011, "close": 0.09064, "volume": 5545669.0, "close_time": 1770627599999, "quote_volume": 504263.30487, "trades": 3375, "taker_buy_base": 2121545.0, "taker_buy_quote": 193072.98724 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.09064, "high": 0.09082, "low": 0.08969, "close": 0.08981, "volume": 3031836.0, "close_time": 1770631199999, "quote_volume": 273070.41003, "trades": 2129, "taker_buy_base": 929344.0, "taker_buy_quote": 83776.14994 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.08978, "high": 0.08994, "low": 0.08777, "close": 0.08818, "volume": 7456858.0, "close_time": 1770634799999, "quote_volume": 661379.06732, "trades": 4362, "taker_buy_base": 2578245.0, "taker_buy_quote": 228588.03765 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.08827, "high": 0.08942, "low": 0.08819, "close": 0.08878, "volume": 3340722.0, "close_time": 1770638399999, "quote_volume": 296965.10817, "trades": 2158, "taker_buy_base": 1791512.0, "taker_buy_quote": 159260.70343 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.08875, "high": 0.08977, "low": 0.08873, "close": 0.08939, "volume": 2630876.0, "close_time": 1770641999999, "quote_volume": 235236.78035, "trades": 1694, "taker_buy_base": 1834116.0, "taker_buy_quote": 163955.22036 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0894, "high": 0.08983, "low": 0.08877, "close": 0.08877, "volume": 2039941.0, "close_time": 1770645599999, "quote_volume": 182188.6055, "trades": 1427, "taker_buy_base": 834640.0, "taker_buy_quote": 74681.64456 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.08879, "high": 0.09166, "low": 0.08879, "close": 0.09039, "volume": 6947528.0, "close_time": 1770649199999, "quote_volume": 626502.42338, "trades": 5260, "taker_buy_base": 4314181.0, "taker_buy_quote": 389063.22336 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.09046, "high": 0.0918, "low": 0.09039, "close": 0.09169, "volume": 6783543.0, "close_time": 1770652799999, "quote_volume": 617307.88604, "trades": 4641, "taker_buy_base": 4297530.0, "taker_buy_quote": 391420.37833 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.09166, "high": 0.09272, "low": 0.09097, "close": 0.09253, "volume": 6131794.0, "close_time": 1770656399999, "quote_volume": 563245.95948, "trades": 4075, "taker_buy_base": 3790981.0, "taker_buy_quote": 348578.63226 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.09248, "high": 0.09273, "low": 0.09138, "close": 0.09252, "volume": 6238191.0, "close_time": 1770659999999, "quote_volume": 574676.30243, "trades": 4013, "taker_buy_base": 3215901.0, "taker_buy_quote": 296447.76887 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.09255, "high": 0.09309, "low": 0.09178, "close": 0.09238, "volume": 5162011.0, "close_time": 1770663599999, "quote_volume": 476819.90326, "trades": 2976, "taker_buy_base": 3014478.0, "taker_buy_quote": 278519.82122 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.09237, "high": 0.09286, "low": 0.09228, "close": 0.09277, "volume": 2131060.0, "close_time": 1770667199999, "quote_volume": 197247.02187, "trades": 1703, "taker_buy_base": 1485314.0, "taker_buy_quote": 137488.27136 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.09275, "high": 0.09385, "low": 0.09229, "close": 0.09368, "volume": 4596877.0, "close_time": 1770670799999, "quote_volume": 428521.52537, "trades": 3301, "taker_buy_base": 2873148.0, "taker_buy_quote": 268003.10658 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.09368, "high": 0.09379, "low": 0.09184, "close": 0.09279, "volume": 6748193.0, "close_time": 1770674399999, "quote_volume": 626059.35534, "trades": 4400, "taker_buy_base": 2859523.0, "taker_buy_quote": 265542.08059 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0928, "high": 0.09308, "low": 0.09252, "close": 0.09271, "volume": 1764929.0, "close_time": 1770677999999, "quote_volume": 163702.72987, "trades": 1125, "taker_buy_base": 813151.0, "taker_buy_quote": 75456.93856 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.09271, "high": 0.09288, "low": 0.09196, "close": 0.09204, "volume": 1285986.0, "close_time": 1770681599999, "quote_volume": 118785.09494, "trades": 935, "taker_buy_base": 442073.0, "taker_buy_quote": 40845.74226 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09206, "high": 0.09234, "low": 0.09185, "close": 0.09192, "volume": 1388956.0, "close_time": 1770685199999, "quote_volume": 127845.54971, "trades": 1218, "taker_buy_base": 675434.0, "taker_buy_quote": 62192.88376 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.09193, "high": 0.09305, "low": 0.09188, "close": 0.09276, "volume": 1678086.0, "close_time": 1770688799999, "quote_volume": 155468.78778, "trades": 1712, "taker_buy_base": 1209970.0, "taker_buy_quote": 112088.25961 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.09283, "high": 0.09302, "low": 0.09262, "close": 0.09291, "volume": 569999.0, "close_time": 1770692399999, "quote_volume": 52917.38464, "trades": 731, "taker_buy_base": 286932.0, "taker_buy_quote": 26644.82008 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.09293, "high": 0.09308, "low": 0.09179, "close": 0.09195, "volume": 4231088.0, "close_time": 1770695999999, "quote_volume": 390307.05072, "trades": 2993, "taker_buy_base": 1434647.0, "taker_buy_quote": 132325.4872 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.09194, "high": 0.09323, "low": 0.09184, "close": 0.09286, "volume": 2526181.0, "close_time": 1770699599999, "quote_volume": 233673.54452, "trades": 1909, "taker_buy_base": 1516416.0, "taker_buy_quote": 140315.17715 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.09286, "high": 0.09292, "low": 0.09127, "close": 0.09155, "volume": 2554665.0, "close_time": 1770703199999, "quote_volume": 234760.53227, "trades": 1404, "taker_buy_base": 935725.0, "taker_buy_quote": 85940.49714 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0915, "high": 0.09204, "low": 0.09022, "close": 0.09043, "volume": 5210616.0, "close_time": 1770706799999, "quote_volume": 474900.57619, "trades": 3845, "taker_buy_base": 1865165.0, "taker_buy_quote": 170375.56159 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.09045, "high": 0.09147, "low": 0.09044, "close": 0.09131, "volume": 3205662.0, "close_time": 1770710399999, "quote_volume": 291750.7752, "trades": 1977, "taker_buy_base": 1824523.0, "taker_buy_quote": 166038.6422 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.09135, "high": 0.0914, "low": 0.0907, "close": 0.09091, "volume": 2104992.0, "close_time": 1770713999999, "quote_volume": 191543.97956, "trades": 1358, "taker_buy_base": 899271.0, "taker_buy_quote": 81854.75646 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.09089, "high": 0.09133, "low": 0.09044, "close": 0.09077, "volume": 3182844.0, "close_time": 1770717599999, "quote_volume": 289478.26891, "trades": 1730, "taker_buy_base": 1041320.0, "taker_buy_quote": 94753.77145 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.09077, "high": 0.09093, "low": 0.09014, "close": 0.09021, "volume": 1349570.0, "close_time": 1770721199999, "quote_volume": 122091.34875, "trades": 1256, "taker_buy_base": 447329.0, "taker_buy_quote": 40498.65055 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.09018, "high": 0.09055, "low": 0.09006, "close": 0.09017, "volume": 2193018.0, "close_time": 1770724799999, "quote_volume": 197928.06535, "trades": 1339, "taker_buy_base": 1260085.0, "taker_buy_quote": 113783.18136 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.09024, "high": 0.09066, "low": 0.0898, "close": 0.08986, "volume": 2375242.0, "close_time": 1770728399999, "quote_volume": 214253.87397, "trades": 1531, "taker_buy_base": 1009370.0, "taker_buy_quote": 91126.37652 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.08979, "high": 0.09041, "low": 0.08971, "close": 0.09022, "volume": 2590588.0, "close_time": 1770731999999, "quote_volume": 233276.63377, "trades": 1711, "taker_buy_base": 1643362.0, "taker_buy_quote": 148027.73617 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.09019, "high": 0.09115, "low": 0.08963, "close": 0.09017, "volume": 7396076.0, "close_time": 1770735599999, "quote_volume": 668552.22831, "trades": 4258, "taker_buy_base": 3531741.0, "taker_buy_quote": 319450.48825 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.09013, "high": 0.09168, "low": 0.0899, "close": 0.0914, "volume": 5836060.0, "close_time": 1770739199999, "quote_volume": 530815.39237, "trades": 3645, "taker_buy_base": 3556301.0, "taker_buy_quote": 323635.58663 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0914, "high": 0.09144, "low": 0.09053, "close": 0.09067, "volume": 3711942.0, "close_time": 1770742799999, "quote_volume": 337430.46926, "trades": 2353, "taker_buy_base": 1406781.0, "taker_buy_quote": 127954.11208 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.09067, "high": 0.09168, "low": 0.09047, "close": 0.09107, "volume": 2602938.0, "close_time": 1770746399999, "quote_volume": 237121.39601, "trades": 1821, "taker_buy_base": 1411695.0, "taker_buy_quote": 128700.38184 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.09111, "high": 0.09126, "low": 0.08941, "close": 0.0896, "volume": 4959223.0, "close_time": 1770749999999, "quote_volume": 447184.89556, "trades": 3101, "taker_buy_base": 1530341.0, "taker_buy_quote": 138024.19754 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.08959, "high": 0.09061, "low": 0.0895, "close": 0.09017, "volume": 2139346.0, "close_time": 1770753599999, "quote_volume": 192775.6525, "trades": 1113, "taker_buy_base": 1396813.0, "taker_buy_quote": 125899.92428 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.09012, "high": 0.09048, "low": 0.08964, "close": 0.09035, "volume": 2459298.0, "close_time": 1770757199999, "quote_volume": 221326.13706, "trades": 1764, "taker_buy_base": 1167529.0, "taker_buy_quote": 105141.58829 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.09032, "high": 0.09057, "low": 0.08976, "close": 0.09006, "volume": 1581625.0, "close_time": 1770760799999, "quote_volume": 142452.53098, "trades": 1088, "taker_buy_base": 689539.0, "taker_buy_quote": 62128.70798 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.09013, "high": 0.09057, "low": 0.08999, "close": 0.09015, "volume": 769157.0, "close_time": 1770764399999, "quote_volume": 69434.15586, "trades": 562, "taker_buy_base": 416057.0, "taker_buy_quote": 37566.54354 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.09012, "high": 0.09075, "low": 0.09003, "close": 0.09071, "volume": 830462.0, "close_time": 1770767999999, "quote_volume": 75090.73317, "trades": 673, "taker_buy_base": 448802.0, "taker_buy_quote": 40593.37682 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09071, "high": 0.09115, "low": 0.09062, "close": 0.09081, "volume": 1188637.0, "close_time": 1770771599999, "quote_volume": 108048.16403, "trades": 800, "taker_buy_base": 739240.0, "taker_buy_quote": 67223.89072 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0908, "high": 0.09111, "low": 0.0906, "close": 0.09066, "volume": 830202.0, "close_time": 1770775199999, "quote_volume": 75382.63728, "trades": 635, "taker_buy_base": 405318.0, "taker_buy_quote": 36828.27167 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.09069, "high": 0.09121, "low": 0.09058, "close": 0.09058, "volume": 1498617.0, "close_time": 1770778799999, "quote_volume": 136325.24636, "trades": 929, "taker_buy_base": 700446.0, "taker_buy_quote": 63744.80341 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.09059, "high": 0.09071, "low": 0.08971, "close": 0.08996, "volume": 2774945.0, "close_time": 1770782399999, "quote_volume": 250325.67143, "trades": 1603, "taker_buy_base": 1209412.0, "taker_buy_quote": 109098.0161 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.08995, "high": 0.09004, "low": 0.08894, "close": 0.08916, "volume": 3348337.0, "close_time": 1770785999999, "quote_volume": 299222.99664, "trades": 2107, "taker_buy_base": 1144600.0, "taker_buy_quote": 102274.28417 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.08921, "high": 0.08958, "low": 0.08905, "close": 0.08923, "volume": 1652057.0, "close_time": 1770789599999, "quote_volume": 147630.64201, "trades": 1355, "taker_buy_base": 837569.0, "taker_buy_quote": 74861.6991 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.08924, "high": 0.08943, "low": 0.0882, "close": 0.08839, "volume": 4781087.0, "close_time": 1770793199999, "quote_volume": 423917.33806, "trades": 3391, "taker_buy_base": 1640302.0, "taker_buy_quote": 145573.50735 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.08839, "high": 0.0887, "low": 0.0881, "close": 0.08839, "volume": 2149774.0, "close_time": 1770796799999, "quote_volume": 190063.61863, "trades": 1448, "taker_buy_base": 1012767.0, "taker_buy_quote": 89592.1186 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.08838, "high": 0.08858, "low": 0.08814, "close": 0.08841, "volume": 1561973.0, "close_time": 1770800399999, "quote_volume": 138014.20684, "trades": 1133, "taker_buy_base": 950327.0, "taker_buy_quote": 84009.00138 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.08846, "high": 0.08889, "low": 0.08836, "close": 0.08846, "volume": 1092309.0, "close_time": 1770803999999, "quote_volume": 96761.68718, "trades": 941, "taker_buy_base": 586628.0, "taker_buy_quote": 51987.3896 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.08845, "high": 0.08848, "low": 0.08781, "close": 0.08804, "volume": 1549770.0, "close_time": 1770807599999, "quote_volume": 136421.16589, "trades": 1073, "taker_buy_base": 466571.0, "taker_buy_quote": 41078.20411 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.08804, "high": 0.08913, "low": 0.08803, "close": 0.08904, "volume": 1703424.0, "close_time": 1770811199999, "quote_volume": 151021.87019, "trades": 982, "taker_buy_base": 1173178.0, "taker_buy_quote": 104036.93613 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.08904, "high": 0.08915, "low": 0.08846, "close": 0.0888, "volume": 2257326.0, "close_time": 1770814799999, "quote_volume": 200427.78304, "trades": 1401, "taker_buy_base": 1253778.0, "taker_buy_quote": 111368.8598 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.08881, "high": 0.08916, "low": 0.08799, "close": 0.08908, "volume": 5175016.0, "close_time": 1770818399999, "quote_volume": 458466.45543, "trades": 3112, "taker_buy_base": 2762650.0, "taker_buy_quote": 244934.51912 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.08908, "high": 0.09103, "low": 0.08767, "close": 0.08787, "volume": 12184113.0, "close_time": 1770821999999, "quote_volume": 1093215.29499, "trades": 8594, "taker_buy_base": 5567335.0, "taker_buy_quote": 500862.86105 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.08786, "high": 0.08855, "low": 0.08717, "close": 0.08785, "volume": 7808768.0, "close_time": 1770825599999, "quote_volume": 686088.96444, "trades": 5373, "taker_buy_base": 3566487.0, "taker_buy_quote": 313680.11864 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.08788, "high": 0.08896, "low": 0.08716, "close": 0.08748, "volume": 4698367.0, "close_time": 1770829199999, "quote_volume": 413767.79922, "trades": 2968, "taker_buy_base": 2025211.0, "taker_buy_quote": 178636.55864 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.08743, "high": 0.08953, "low": 0.08742, "close": 0.08888, "volume": 4951322.0, "close_time": 1770832799999, "quote_volume": 439167.86416, "trades": 3372, "taker_buy_base": 3038242.0, "taker_buy_quote": 269382.16626 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.08889, "high": 0.08938, "low": 0.08837, "close": 0.08906, "volume": 2542706.0, "close_time": 1770836399999, "quote_volume": 226299.01172, "trades": 1596, "taker_buy_base": 1464371.0, "taker_buy_quote": 130440.73169 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.08905, "high": 0.08939, "low": 0.0886, "close": 0.08902, "volume": 2378357.0, "close_time": 1770839999999, "quote_volume": 211680.21659, "trades": 1558, "taker_buy_base": 1247796.0, "taker_buy_quote": 111123.17757 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.08902, "high": 0.08932, "low": 0.08845, "close": 0.08905, "volume": 1850683.0, "close_time": 1770843599999, "quote_volume": 164502.07407, "trades": 1351, "taker_buy_base": 989913.0, "taker_buy_quote": 88099.27177 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.08908, "high": 0.08998, "low": 0.08893, "close": 0.08928, "volume": 3025936.0, "close_time": 1770847199999, "quote_volume": 270890.18461, "trades": 2403, "taker_buy_base": 1900746.0, "taker_buy_quote": 170222.11235 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.08926, "high": 0.08952, "low": 0.08894, "close": 0.08922, "volume": 1383116.0, "close_time": 1770850799999, "quote_volume": 123415.7072, "trades": 965, "taker_buy_base": 521692.0, "taker_buy_quote": 46599.20876 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.08916, "high": 0.08919, "low": 0.08834, "close": 0.08906, "volume": 1690332.0, "close_time": 1770854399999, "quote_volume": 150046.15232, "trades": 1458, "taker_buy_base": 554956.0, "taker_buy_quote": 49264.74888 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.08906, "high": 0.09034, "low": 0.08906, "close": 0.0901, "volume": 2706830.0, "close_time": 1770857999999, "quote_volume": 243005.96586, "trades": 2015, "taker_buy_base": 1538616.0, "taker_buy_quote": 138248.3141 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.09011, "high": 0.09072, "low": 0.0901, "close": 0.09032, "volume": 1519625.0, "close_time": 1770861599999, "quote_volume": 137425.73122, "trades": 1274, "taker_buy_base": 960690.0, "taker_buy_quote": 86904.81453 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.09027, "high": 0.09064, "low": 0.08998, "close": 0.09026, "volume": 1266779.0, "close_time": 1770865199999, "quote_volume": 114375.31202, "trades": 1008, "taker_buy_base": 564666.0, "taker_buy_quote": 51007.5686 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.09027, "high": 0.0907, "low": 0.09024, "close": 0.09058, "volume": 574560.0, "close_time": 1770868799999, "quote_volume": 52014.42092, "trades": 622, "taker_buy_base": 338469.0, "taker_buy_quote": 30648.13043 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.09052, "high": 0.09068, "low": 0.09024, "close": 0.09028, "volume": 692037.0, "close_time": 1770872399999, "quote_volume": 62607.31458, "trades": 683, "taker_buy_base": 263903.0, "taker_buy_quote": 23889.45512 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0903, "high": 0.09072, "low": 0.09002, "close": 0.09062, "volume": 1220046.0, "close_time": 1770875999999, "quote_volume": 110299.96464, "trades": 1062, "taker_buy_base": 709012.0, "taker_buy_quote": 64149.88529 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.09066, "high": 0.09296, "low": 0.09066, "close": 0.09257, "volume": 8578765.0, "close_time": 1770879599999, "quote_volume": 789356.25251, "trades": 6699, "taker_buy_base": 5153357.0, "taker_buy_quote": 473395.72194 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.09257, "high": 0.09344, "low": 0.09228, "close": 0.09338, "volume": 5298949.0, "close_time": 1770883199999, "quote_volume": 492112.50137, "trades": 3712, "taker_buy_base": 3505922.0, "taker_buy_quote": 325483.33942 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0934, "high": 0.09356, "low": 0.09304, "close": 0.09347, "volume": 2741506.0, "close_time": 1770886799999, "quote_volume": 255780.04222, "trades": 2287, "taker_buy_base": 1581960.0, "taker_buy_quote": 147634.30108 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.09348, "high": 0.09562, "low": 0.09342, "close": 0.09547, "volume": 10100393.0, "close_time": 1770890399999, "quote_volume": 957700.4142, "trades": 6616, "taker_buy_base": 5339288.0, "taker_buy_quote": 505803.9535 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0955, "high": 0.0966, "low": 0.09488, "close": 0.09649, "volume": 5517564.0, "close_time": 1770893999999, "quote_volume": 528582.65764, "trades": 3569, "taker_buy_base": 3397575.0, "taker_buy_quote": 325537.04041 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.09647, "high": 0.09649, "low": 0.09505, "close": 0.09518, "volume": 4557792.0, "close_time": 1770897599999, "quote_volume": 436185.33149, "trades": 2696, "taker_buy_base": 1843379.0, "taker_buy_quote": 176254.65976 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.09516, "high": 0.09531, "low": 0.09403, "close": 0.09458, "volume": 4203109.0, "close_time": 1770901199999, "quote_volume": 397085.44375, "trades": 2450, "taker_buy_base": 2062230.0, "taker_buy_quote": 194875.81126 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.09455, "high": 0.09569, "low": 0.09425, "close": 0.09569, "volume": 4586837.0, "close_time": 1770904799999, "quote_volume": 434977.60599, "trades": 2719, "taker_buy_base": 2945700.0, "taker_buy_quote": 279502.18116 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.09569, "high": 0.09593, "low": 0.09458, "close": 0.0954, "volume": 3494185.0, "close_time": 1770908399999, "quote_volume": 332993.19511, "trades": 3017, "taker_buy_base": 1678402.0, "taker_buy_quote": 159995.55522 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.09542, "high": 0.09557, "low": 0.09268, "close": 0.09278, "volume": 8185108.0, "close_time": 1770911999999, "quote_volume": 770670.05263, "trades": 5706, "taker_buy_base": 2635912.0, "taker_buy_quote": 248921.94382 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.09278, "high": 0.09311, "low": 0.09052, "close": 0.09086, "volume": 11119633.0, "close_time": 1770915599999, "quote_volume": 1019584.38052, "trades": 7653, "taker_buy_base": 4041783.0, "taker_buy_quote": 371201.19525 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.09085, "high": 0.0915, "low": 0.08992, "close": 0.09018, "volume": 6520122.0, "close_time": 1770919199999, "quote_volume": 591442.38282, "trades": 4221, "taker_buy_base": 2962491.0, "taker_buy_quote": 269064.25983 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.09019, "high": 0.09095, "low": 0.08995, "close": 0.09056, "volume": 4260959.0, "close_time": 1770922799999, "quote_volume": 385430.85889, "trades": 3008, "taker_buy_base": 2258781.0, "taker_buy_quote": 204500.28105 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.09057, "high": 0.09167, "low": 0.09034, "close": 0.09077, "volume": 4079176.0, "close_time": 1770926399999, "quote_volume": 371330.91505, "trades": 2810, "taker_buy_base": 2523767.0, "taker_buy_quote": 229862.86314 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.09075, "high": 0.091, "low": 0.09009, "close": 0.09042, "volume": 2647333.0, "close_time": 1770929999999, "quote_volume": 239684.06372, "trades": 2210, "taker_buy_base": 990260.0, "taker_buy_quote": 89751.30366 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.09041, "high": 0.09112, "low": 0.0904, "close": 0.09082, "volume": 1655433.0, "close_time": 1770933599999, "quote_volume": 150239.5761, "trades": 1276, "taker_buy_base": 1035170.0, "taker_buy_quote": 93956.75975 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.09081, "high": 0.09279, "low": 0.09074, "close": 0.09273, "volume": 3396805.0, "close_time": 1770937199999, "quote_volume": 312285.12977, "trades": 2214, "taker_buy_base": 2480644.0, "taker_buy_quote": 227952.40494 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.09274, "high": 0.09375, "low": 0.09246, "close": 0.09306, "volume": 4469341.0, "close_time": 1770940799999, "quote_volume": 415658.15659, "trades": 2883, "taker_buy_base": 2314034.0, "taker_buy_quote": 215096.20498 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.09316, "high": 0.09369, "low": 0.09212, "close": 0.09253, "volume": 3181967.0, "close_time": 1770944399999, "quote_volume": 295123.5477, "trades": 2390, "taker_buy_base": 1690086.0, "taker_buy_quote": 156878.12584 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.09251, "high": 0.0931, "low": 0.09233, "close": 0.09258, "volume": 1776828.0, "close_time": 1770947999999, "quote_volume": 164689.9293, "trades": 1525, "taker_buy_base": 1033861.0, "taker_buy_quote": 95839.55001 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.09257, "high": 0.09325, "low": 0.09234, "close": 0.09319, "volume": 1566140.0, "close_time": 1770951599999, "quote_volume": 145358.78493, "trades": 1065, "taker_buy_base": 750300.0, "taker_buy_quote": 69642.41653 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.09311, "high": 0.09313, "low": 0.09225, "close": 0.09258, "volume": 1530269.0, "close_time": 1770955199999, "quote_volume": 141735.47149, "trades": 1167, "taker_buy_base": 763383.0, "taker_buy_quote": 70672.16998 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.09258, "high": 0.0927, "low": 0.09202, "close": 0.09206, "volume": 1313090.0, "close_time": 1770958799999, "quote_volume": 121158.26123, "trades": 1072, "taker_buy_base": 475283.0, "taker_buy_quote": 43877.96679 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.09207, "high": 0.09241, "low": 0.09189, "close": 0.09189, "volume": 664408.0, "close_time": 1770962399999, "quote_volume": 61243.15932, "trades": 618, "taker_buy_base": 309993.0, "taker_buy_quote": 28593.77196 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.09194, "high": 0.09229, "low": 0.09147, "close": 0.09224, "volume": 1374009.0, "close_time": 1770965999999, "quote_volume": 126135.03489, "trades": 964, "taker_buy_base": 604555.0, "taker_buy_quote": 55539.50359 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.09226, "high": 0.0926, "low": 0.09207, "close": 0.0925, "volume": 1422442.0, "close_time": 1770969599999, "quote_volume": 131360.53533, "trades": 1066, "taker_buy_base": 900506.0, "taker_buy_quote": 83182.72395 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.09251, "high": 0.09373, "low": 0.09239, "close": 0.09341, "volume": 1610270.0, "close_time": 1770973199999, "quote_volume": 150097.91634, "trades": 1424, "taker_buy_base": 864128.0, "taker_buy_quote": 80516.80859 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.09342, "high": 0.09366, "low": 0.09303, "close": 0.09352, "volume": 1365320.0, "close_time": 1770976799999, "quote_volume": 127381.43681, "trades": 1035, "taker_buy_base": 751777.0, "taker_buy_quote": 70148.13043 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.09353, "high": 0.09395, "low": 0.09332, "close": 0.09357, "volume": 1349034.0, "close_time": 1770980399999, "quote_volume": 126324.90571, "trades": 938, "taker_buy_base": 858206.0, "taker_buy_quote": 80393.22303 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.09349, "high": 0.09387, "low": 0.09307, "close": 0.09321, "volume": 1476332.0, "close_time": 1770983999999, "quote_volume": 137947.75152, "trades": 1243, "taker_buy_base": 682019.0, "taker_buy_quote": 63719.53583 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.09317, "high": 0.09321, "low": 0.09273, "close": 0.09292, "volume": 1338593.0, "close_time": 1770987599999, "quote_volume": 124404.77995, "trades": 1173, "taker_buy_base": 636194.0, "taker_buy_quote": 59122.94825 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0929, "high": 0.0939, "low": 0.09275, "close": 0.09368, "volume": 3301490.0, "close_time": 1770991199999, "quote_volume": 308683.343, "trades": 2203, "taker_buy_base": 1827688.0, "taker_buy_quote": 170916.15446 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.09367, "high": 0.09488, "low": 0.09323, "close": 0.09399, "volume": 3640967.0, "close_time": 1770994799999, "quote_volume": 342448.04104, "trades": 3023, "taker_buy_base": 1954405.0, "taker_buy_quote": 183933.97598 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.09405, "high": 0.0962, "low": 0.09372, "close": 0.095, "volume": 6562427.0, "close_time": 1770998399999, "quote_volume": 623181.11102, "trades": 5180, "taker_buy_base": 3700611.0, "taker_buy_quote": 351412.12143 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.09499, "high": 0.09623, "low": 0.09454, "close": 0.09585, "volume": 4036580.0, "close_time": 1771001999999, "quote_volume": 384984.15109, "trades": 3283, "taker_buy_base": 2253263.0, "taker_buy_quote": 215041.25266 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.09584, "high": 0.09696, "low": 0.09533, "close": 0.09623, "volume": 4115673.0, "close_time": 1771005599999, "quote_volume": 396336.28404, "trades": 2674, "taker_buy_base": 2233704.0, "taker_buy_quote": 215244.97776 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.09626, "high": 0.09648, "low": 0.09519, "close": 0.0959, "volume": 3031418.0, "close_time": 1771009199999, "quote_volume": 290086.34479, "trades": 2301, "taker_buy_base": 1534391.0, "taker_buy_quote": 146830.67315 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.09597, "high": 0.09643, "low": 0.0956, "close": 0.09608, "volume": 2064877.0, "close_time": 1771012799999, "quote_volume": 198324.39551, "trades": 1469, "taker_buy_base": 1353088.0, "taker_buy_quote": 129988.11275 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.09609, "high": 0.09712, "low": 0.0959, "close": 0.09705, "volume": 4223490.0, "close_time": 1771016399999, "quote_volume": 408082.84113, "trades": 2881, "taker_buy_base": 1707996.0, "taker_buy_quote": 164935.89019 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.09707, "high": 0.0979, "low": 0.097, "close": 0.09734, "volume": 3042405.0, "close_time": 1771019999999, "quote_volume": 296596.34101, "trades": 2660, "taker_buy_base": 1644087.0, "taker_buy_quote": 160254.8615 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.09739, "high": 0.09828, "low": 0.09728, "close": 0.09825, "volume": 2652937.0, "close_time": 1771023599999, "quote_volume": 259588.83328, "trades": 2231, "taker_buy_base": 1345134.0, "taker_buy_quote": 131678.14613 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.09829, "high": 0.09893, "low": 0.09815, "close": 0.09877, "volume": 2649665.0, "close_time": 1771027199999, "quote_volume": 261106.59958, "trades": 2352, "taker_buy_base": 1305411.0, "taker_buy_quote": 128654.72427 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09882, "high": 0.1039, "low": 0.09876, "close": 0.10372, "volume": 15176238.0, "close_time": 1771030799999, "quote_volume": 1542734.44153, "trades": 13247, "taker_buy_base": 7830960.0, "taker_buy_quote": 796152.26142 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.10371, "high": 0.10755, "low": 0.1025, "close": 0.10301, "volume": 22576226.0, "close_time": 1771034399999, "quote_volume": 2371245.54963, "trades": 19446, "taker_buy_base": 11876509.0, "taker_buy_quote": 1248633.98812 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.10284, "high": 0.10464, "low": 0.1028, "close": 0.10315, "volume": 7161141.0, "close_time": 1771037999999, "quote_volume": 742459.37653, "trades": 6299, "taker_buy_base": 3706651.0, "taker_buy_quote": 384218.15273 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.10314, "high": 0.10314, "low": 0.10157, "close": 0.10219, "volume": 4454356.0, "close_time": 1771041599999, "quote_volume": 455055.49026, "trades": 3842, "taker_buy_base": 1970648.0, "taker_buy_quote": 201340.18983 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1022, "high": 0.10244, "low": 0.1012, "close": 0.10125, "volume": 3909912.0, "close_time": 1771045199999, "quote_volume": 398188.69467, "trades": 3042, "taker_buy_base": 1908018.0, "taker_buy_quote": 194476.63713 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.10121, "high": 0.10169, "low": 0.10095, "close": 0.10104, "volume": 1789096.0, "close_time": 1771048799999, "quote_volume": 181295.16713, "trades": 1303, "taker_buy_base": 1020015.0, "taker_buy_quote": 103437.90435 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.10105, "high": 0.10117, "low": 0.1005, "close": 0.10096, "volume": 2102443.0, "close_time": 1771052399999, "quote_volume": 211852.47744, "trades": 1915, "taker_buy_base": 826376.0, "taker_buy_quote": 83280.28587 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.101, "high": 0.103, "low": 0.10088, "close": 0.10212, "volume": 7592676.0, "close_time": 1771055999999, "quote_volume": 773280.20453, "trades": 4845, "taker_buy_base": 4539162.0, "taker_buy_quote": 462716.42622 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.10212, "high": 0.10417, "low": 0.10185, "close": 0.10389, "volume": 6882821.0, "close_time": 1771059599999, "quote_volume": 709372.59527, "trades": 4794, "taker_buy_base": 4463600.0, "taker_buy_quote": 460096.18409 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.10394, "high": 0.10441, "low": 0.10243, "close": 0.10253, "volume": 6716606.0, "close_time": 1771063199999, "quote_volume": 695114.23277, "trades": 4991, "taker_buy_base": 2802132.0, "taker_buy_quote": 290210.50451 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1025, "high": 0.10271, "low": 0.1021, "close": 0.10263, "volume": 2109928.0, "close_time": 1771066799999, "quote_volume": 216089.57577, "trades": 1793, "taker_buy_base": 959130.0, "taker_buy_quote": 98286.70084 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.10262, "high": 0.1038, "low": 0.10236, "close": 0.10374, "volume": 4614638.0, "close_time": 1771070399999, "quote_volume": 475531.17813, "trades": 3627, "taker_buy_base": 2932177.0, "taker_buy_quote": 302324.24589 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.10374, "high": 0.10441, "low": 0.10276, "close": 0.103, "volume": 5201035.0, "close_time": 1771073999999, "quote_volume": 539276.92819, "trades": 3657, "taker_buy_base": 2066057.0, "taker_buy_quote": 214460.7672 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.10299, "high": 0.10345, "low": 0.10157, "close": 0.10222, "volume": 5167839.0, "close_time": 1771077599999, "quote_volume": 529243.28877, "trades": 3922, "taker_buy_base": 2282259.0, "taker_buy_quote": 233836.52821 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.10222, "high": 0.10364, "low": 0.1021, "close": 0.10337, "volume": 2676194.0, "close_time": 1771081199999, "quote_volume": 275480.06822, "trades": 2271, "taker_buy_base": 1790157.0, "taker_buy_quote": 184267.96668 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.10336, "high": 0.10336, "low": 0.10248, "close": 0.10256, "volume": 2811440.0, "close_time": 1771084799999, "quote_volume": 289151.41286, "trades": 2411, "taker_buy_base": 1334853.0, "taker_buy_quote": 137307.67366 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.10258, "high": 0.10329, "low": 0.10184, "close": 0.10312, "volume": 3088935.0, "close_time": 1771088399999, "quote_volume": 316571.00681, "trades": 2477, "taker_buy_base": 1804069.0, "taker_buy_quote": 185059.49829 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.10303, "high": 0.10359, "low": 0.10245, "close": 0.10259, "volume": 2559789.0, "close_time": 1771091999999, "quote_volume": 263776.64443, "trades": 2178, "taker_buy_base": 1361164.0, "taker_buy_quote": 140364.28744 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.10255, "high": 0.10428, "low": 0.10243, "close": 0.10417, "volume": 4187064.0, "close_time": 1771095599999, "quote_volume": 433322.52508, "trades": 3138, "taker_buy_base": 2740118.0, "taker_buy_quote": 283543.60457 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.10417, "high": 0.10536, "low": 0.10363, "close": 0.10533, "volume": 3894478.0, "close_time": 1771099199999, "quote_volume": 407484.99297, "trades": 3393, "taker_buy_base": 2386179.0, "taker_buy_quote": 249938.27643 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.10533, "high": 0.10568, "low": 0.10355, "close": 0.1038, "volume": 3839161.0, "close_time": 1771102799999, "quote_volume": 401194.94718, "trades": 3332, "taker_buy_base": 1463898.0, "taker_buy_quote": 153130.53618 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.10379, "high": 0.1046, "low": 0.1032, "close": 0.10388, "volume": 3303263.0, "close_time": 1771106399999, "quote_volume": 343100.85123, "trades": 2467, "taker_buy_base": 1511745.0, "taker_buy_quote": 157251.01014 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.10388, "high": 0.10493, "low": 0.10376, "close": 0.10427, "volume": 2431229.0, "close_time": 1771109999999, "quote_volume": 253978.39601, "trades": 2116, "taker_buy_base": 1683071.0, "taker_buy_quote": 175773.81451 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.10427, "high": 0.10453, "low": 0.10344, "close": 0.10384, "volume": 3017152.0, "close_time": 1771113599999, "quote_volume": 313558.07915, "trades": 2829, "taker_buy_base": 1229229.0, "taker_buy_quote": 127794.85635 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.10384, "high": 0.1045, "low": 0.10352, "close": 0.10409, "volume": 3239460.0, "close_time": 1771117199999, "quote_volume": 336870.36353, "trades": 2960, "taker_buy_base": 1942199.0, "taker_buy_quote": 202024.23943 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.104, "high": 0.105, "low": 0.10303, "close": 0.10348, "volume": 4872317.0, "close_time": 1771120799999, "quote_volume": 505313.20994, "trades": 4409, "taker_buy_base": 2027697.0, "taker_buy_quote": 210626.85193 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.10343, "high": 0.10359, "low": 0.10251, "close": 0.10325, "volume": 3138894.0, "close_time": 1771124399999, "quote_volume": 323434.37434, "trades": 2719, "taker_buy_base": 1305669.0, "taker_buy_quote": 134692.4384 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.10322, "high": 0.10397, "low": 0.1022, "close": 0.10389, "volume": 5003714.0, "close_time": 1771127999999, "quote_volume": 515320.40224, "trades": 4480, "taker_buy_base": 2547853.0, "taker_buy_quote": 262821.28366 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.10392, "high": 0.10515, "low": 0.1037, "close": 0.10415, "volume": 5864221.0, "close_time": 1771131599999, "quote_volume": 611953.40377, "trades": 5130, "taker_buy_base": 3515741.0, "taker_buy_quote": 367160.71097 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.10417, "high": 0.10466, "low": 0.10394, "close": 0.10447, "volume": 2624364.0, "close_time": 1771135199999, "quote_volume": 273732.58683, "trades": 2413, "taker_buy_base": 1766375.0, "taker_buy_quote": 184308.85057 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.10445, "high": 0.10577, "low": 0.10432, "close": 0.10496, "volume": 3690134.0, "close_time": 1771138799999, "quote_volume": 387535.29206, "trades": 3199, "taker_buy_base": 1945562.0, "taker_buy_quote": 204402.99355 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.10491, "high": 0.10633, "low": 0.10484, "close": 0.10594, "volume": 4400899.0, "close_time": 1771142399999, "quote_volume": 464671.36709, "trades": 4307, "taker_buy_base": 2378242.0, "taker_buy_quote": 251177.48431 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.10593, "high": 0.1065, "low": 0.1042, "close": 0.10442, "volume": 5734654.0, "close_time": 1771145999999, "quote_volume": 604502.46908, "trades": 5225, "taker_buy_base": 2680870.0, "taker_buy_quote": 283108.14909 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.10442, "high": 0.10496, "low": 0.10325, "close": 0.10348, "volume": 3553667.0, "close_time": 1771149599999, "quote_volume": 369489.46265, "trades": 3350, "taker_buy_base": 1376208.0, "taker_buy_quote": 143278.72443 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1035, "high": 0.10362, "low": 0.1022, "close": 0.10234, "volume": 3515916.0, "close_time": 1771153199999, "quote_volume": 360942.94678, "trades": 3396, "taker_buy_base": 1231083.0, "taker_buy_quote": 126379.33047 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.10229, "high": 0.10273, "low": 0.1019, "close": 0.10247, "volume": 2919022.0, "close_time": 1771156799999, "quote_volume": 298582.56385, "trades": 2627, "taker_buy_base": 1337457.0, "taker_buy_quote": 136864.90095 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.10244, "high": 0.10259, "low": 0.09999, "close": 0.10004, "volume": 6926931.0, "close_time": 1771160399999, "quote_volume": 701489.45525, "trades": 5466, "taker_buy_base": 2091253.0, "taker_buy_quote": 212172.97042 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.10004, "high": 0.10146, "low": 0.10004, "close": 0.1003, "volume": 7470932.0, "close_time": 1771163999999, "quote_volume": 752478.74881, "trades": 5615, "taker_buy_base": 3373853.0, "taker_buy_quote": 340147.10575 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.10029, "high": 0.10103, "low": 0.10022, "close": 0.10088, "volume": 2993612.0, "close_time": 1771167599999, "quote_volume": 301411.40941, "trades": 2644, "taker_buy_base": 1651742.0, "taker_buy_quote": 166442.31158 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.10078, "high": 0.10123, "low": 0.1002, "close": 0.10026, "volume": 2092869.0, "close_time": 1771171199999, "quote_volume": 210978.52225, "trades": 1941, "taker_buy_base": 1026893.0, "taker_buy_quote": 103595.02288 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.10023, "high": 0.10026, "low": 0.09928, "close": 0.09991, "volume": 3940548.0, "close_time": 1771174799999, "quote_volume": 393252.75462, "trades": 3474, "taker_buy_base": 1415382.0, "taker_buy_quote": 141321.22622 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0999, "high": 0.10024, "low": 0.09807, "close": 0.09871, "volume": 5579911.0, "close_time": 1771178399999, "quote_volume": 552330.62612, "trades": 4563, "taker_buy_base": 2291967.0, "taker_buy_quote": 227107.82455 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.09874, "high": 0.09903, "low": 0.09816, "close": 0.09853, "volume": 4305106.0, "close_time": 1771181999999, "quote_volume": 424253.63865, "trades": 3419, "taker_buy_base": 2226519.0, "taker_buy_quote": 219485.91858 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.09851, "high": 0.09919, "low": 0.09796, "close": 0.09871, "volume": 5441949.0, "close_time": 1771185599999, "quote_volume": 536639.55252, "trades": 4270, "taker_buy_base": 2933612.0, "taker_buy_quote": 289574.36484 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.09871, "high": 0.09876, "low": 0.09825, "close": 0.0986, "volume": 2236715.0, "close_time": 1771189199999, "quote_volume": 220276.39272, "trades": 1832, "taker_buy_base": 955366.0, "taker_buy_quote": 94104.03374 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0986, "high": 0.09939, "low": 0.09849, "close": 0.09885, "volume": 2481050.0, "close_time": 1771192799999, "quote_volume": 245679.66705, "trades": 2053, "taker_buy_base": 1589745.0, "taker_buy_quote": 157459.50355 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.09885, "high": 0.09981, "low": 0.09874, "close": 0.09976, "volume": 2010881.0, "close_time": 1771196399999, "quote_volume": 199547.69097, "trades": 1755, "taker_buy_base": 1082807.0, "taker_buy_quote": 107539.79726 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.09974, "high": 0.10057, "low": 0.09873, "close": 0.10025, "volume": 3603371.0, "close_time": 1771199999999, "quote_volume": 359331.59371, "trades": 2553, "taker_buy_base": 1956408.0, "taker_buy_quote": 195371.02044 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.10028, "high": 0.10177, "low": 0.10017, "close": 0.10168, "volume": 5093584.0, "close_time": 1771203599999, "quote_volume": 514653.95066, "trades": 4216, "taker_buy_base": 3332059.0, "taker_buy_quote": 336831.6604 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.10169, "high": 0.10174, "low": 0.10022, "close": 0.10076, "volume": 2767332.0, "close_time": 1771207199999, "quote_volume": 279513.56873, "trades": 2342, "taker_buy_base": 1217396.0, "taker_buy_quote": 123033.61265 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.10075, "high": 0.10147, "low": 0.10036, "close": 0.10046, "volume": 2768829.0, "close_time": 1771210799999, "quote_volume": 279526.64722, "trades": 1743, "taker_buy_base": 1354408.0, "taker_buy_quote": 136918.07065 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.10048, "high": 0.1006, "low": 0.0997, "close": 0.10038, "volume": 2106368.0, "close_time": 1771214399999, "quote_volume": 210757.54241, "trades": 1839, "taker_buy_base": 945724.0, "taker_buy_quote": 94681.9317 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.10038, "high": 0.10115, "low": 0.10026, "close": 0.10073, "volume": 1597646.0, "close_time": 1771217999999, "quote_volume": 160929.07425, "trades": 1290, "taker_buy_base": 1126161.0, "taker_buy_quote": 113467.73007 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.10077, "high": 0.10089, "low": 0.09929, "close": 0.09974, "volume": 3621258.0, "close_time": 1771221599999, "quote_volume": 361971.70806, "trades": 2154, "taker_buy_base": 1254785.0, "taker_buy_quote": 125547.64113 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.09973, "high": 0.09995, "low": 0.09952, "close": 0.09983, "volume": 767491.0, "close_time": 1771225199999, "quote_volume": 76555.11786, "trades": 825, "taker_buy_base": 421694.0, "taker_buy_quote": 42081.72689 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.09986, "high": 0.10009, "low": 0.09943, "close": 0.09978, "volume": 1634053.0, "close_time": 1771228799999, "quote_volume": 163006.733, "trades": 1523, "taker_buy_base": 1032583.0, "taker_buy_quote": 103040.55678 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.09979, "high": 0.10044, "low": 0.09959, "close": 0.10022, "volume": 1131345.0, "close_time": 1771232399999, "quote_volume": 113254.81547, "trades": 904, "taker_buy_base": 598770.0, "taker_buy_quote": 59967.02797 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1002, "high": 0.10203, "low": 0.1002, "close": 0.10147, "volume": 3864806.0, "close_time": 1771235999999, "quote_volume": 391621.24972, "trades": 2907, "taker_buy_base": 2649840.0, "taker_buy_quote": 268374.2398 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.10141, "high": 0.10146, "low": 0.10036, "close": 0.10054, "volume": 1748764.0, "close_time": 1771239599999, "quote_volume": 176465.29155, "trades": 1397, "taker_buy_base": 553513.0, "taker_buy_quote": 55831.83571 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.10058, "high": 0.10086, "low": 0.09972, "close": 0.10049, "volume": 2659596.0, "close_time": 1771243199999, "quote_volume": 266668.77242, "trades": 2016, "taker_buy_base": 1330947.0, "taker_buy_quote": 133583.92703 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.10051, "high": 0.10227, "low": 0.10021, "close": 0.10221, "volume": 4464203.0, "close_time": 1771246799999, "quote_volume": 452396.05291, "trades": 3086, "taker_buy_base": 2716903.0, "taker_buy_quote": 275391.73238 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.10224, "high": 0.10269, "low": 0.10017, "close": 0.10057, "volume": 7422077.0, "close_time": 1771250399999, "quote_volume": 750337.41526, "trades": 5551, "taker_buy_base": 2917804.0, "taker_buy_quote": 295290.40124 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.10052, "high": 0.10139, "low": 0.10013, "close": 0.10087, "volume": 4619987.0, "close_time": 1771253999999, "quote_volume": 465555.6673, "trades": 3331, "taker_buy_base": 2180821.0, "taker_buy_quote": 219818.62125 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.10086, "high": 0.10123, "low": 0.09859, "close": 0.09942, "volume": 6598323.0, "close_time": 1771257599999, "quote_volume": 656652.76678, "trades": 4541, "taker_buy_base": 3112398.0, "taker_buy_quote": 309487.66338 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.09943, "high": 0.10065, "low": 0.09941, "close": 0.10018, "volume": 4061971.0, "close_time": 1771261199999, "quote_volume": 406575.94904, "trades": 3478, "taker_buy_base": 2335222.0, "taker_buy_quote": 233830.92703 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.10017, "high": 0.10039, "low": 0.09972, "close": 0.10013, "volume": 1536783.0, "close_time": 1771264799999, "quote_volume": 153687.85321, "trades": 1357, "taker_buy_base": 824213.0, "taker_buy_quote": 82482.49323 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.10014, "high": 0.10048, "low": 0.10004, "close": 0.10016, "volume": 1205030.0, "close_time": 1771268399999, "quote_volume": 120803.49013, "trades": 1150, "taker_buy_base": 696956.0, "taker_buy_quote": 69876.10314 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.10021, "high": 0.10064, "low": 0.10009, "close": 0.10055, "volume": 1063926.0, "close_time": 1771271999999, "quote_volume": 106814.27393, "trades": 1020, "taker_buy_base": 618732.0, "taker_buy_quote": 62148.63187 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.10051, "high": 0.10126, "low": 0.10008, "close": 0.10113, "volume": 2261402.0, "close_time": 1771275599999, "quote_volume": 227519.37541, "trades": 1744, "taker_buy_base": 1544383.0, "taker_buy_quote": 155463.16942 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.10108, "high": 0.10218, "low": 0.10078, "close": 0.10209, "volume": 3376074.0, "close_time": 1771279199999, "quote_volume": 342734.83621, "trades": 2481, "taker_buy_base": 2380674.0, "taker_buy_quote": 241845.48647 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.10207, "high": 0.10215, "low": 0.10118, "close": 0.10156, "volume": 1987454.0, "close_time": 1771282799999, "quote_volume": 201973.32129, "trades": 1431, "taker_buy_base": 801451.0, "taker_buy_quote": 81484.63314 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.10155, "high": 0.10197, "low": 0.10128, "close": 0.10164, "volume": 747605.0, "close_time": 1771286399999, "quote_volume": 76045.7544, "trades": 819, "taker_buy_base": 497315.0, "taker_buy_quote": 50612.71403 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10163, "high": 0.10189, "low": 0.10138, "close": 0.10158, "volume": 989500.0, "close_time": 1771289999999, "quote_volume": 100537.74361, "trades": 928, "taker_buy_base": 514501.0, "taker_buy_quote": 52312.7711 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.10159, "high": 0.10201, "low": 0.10133, "close": 0.10138, "volume": 981094.0, "close_time": 1771293599999, "quote_volume": 99759.45804, "trades": 805, "taker_buy_base": 454755.0, "taker_buy_quote": 46293.94171 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.10134, "high": 0.10207, "low": 0.10093, "close": 0.10183, "volume": 1739842.0, "close_time": 1771297199999, "quote_volume": 176665.38603, "trades": 1172, "taker_buy_base": 1014822.0, "taker_buy_quote": 103176.73992 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.10182, "high": 0.10182, "low": 0.10106, "close": 0.10106, "volume": 1018787.0, "close_time": 1771300799999, "quote_volume": 103331.98951, "trades": 715, "taker_buy_base": 294094.0, "taker_buy_quote": 29837.76061 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.10106, "high": 0.1013, "low": 0.10069, "close": 0.10098, "volume": 1197379.0, "close_time": 1771304399999, "quote_volume": 120895.54845, "trades": 965, "taker_buy_base": 463592.0, "taker_buy_quote": 46854.6305 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.10103, "high": 0.10104, "low": 0.09996, "close": 0.10061, "volume": 1830969.0, "close_time": 1771307999999, "quote_volume": 183884.87386, "trades": 1441, "taker_buy_base": 657437.0, "taker_buy_quote": 66047.27727 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.10061, "high": 0.10084, "low": 0.10056, "close": 0.10065, "volume": 356979.0, "close_time": 1771311599999, "quote_volume": 35956.5714, "trades": 318, "taker_buy_base": 203124.0, "taker_buy_quote": 20464.03377 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.10063, "high": 0.10069, "low": 0.10025, "close": 0.10045, "volume": 853539.0, "close_time": 1771315199999, "quote_volume": 85753.51082, "trades": 827, "taker_buy_base": 406267.0, "taker_buy_quote": 40849.32784 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.10044, "high": 0.10062, "low": 0.09975, "close": 0.09998, "volume": 1336853.0, "close_time": 1771318799999, "quote_volume": 133854.16767, "trades": 1121, "taker_buy_base": 404393.0, "taker_buy_quote": 40513.65518 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.09992, "high": 0.09998, "low": 0.0995, "close": 0.09981, "volume": 1079748.0, "close_time": 1771322399999, "quote_volume": 107673.30301, "trades": 1044, "taker_buy_base": 623024.0, "taker_buy_quote": 62129.45708 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.09979, "high": 0.09994, "low": 0.09933, "close": 0.09959, "volume": 1248050.0, "close_time": 1771325999999, "quote_volume": 124321.95864, "trades": 905, "taker_buy_base": 609715.0, "taker_buy_quote": 60802.74379 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0996, "high": 0.09993, "low": 0.09936, "close": 0.09976, "volume": 1060868.0, "close_time": 1771329599999, "quote_volume": 105790.60854, "trades": 854, "taker_buy_base": 644596.0, "taker_buy_quote": 64297.78485 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.09972, "high": 0.10052, "low": 0.09966, "close": 0.10015, "volume": 1674808.0, "close_time": 1771333199999, "quote_volume": 167750.73497, "trades": 1497, "taker_buy_base": 1115416.0, "taker_buy_quote": 111738.1447 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1002, "high": 0.10099, "low": 0.10001, "close": 0.10075, "volume": 1857117.0, "close_time": 1771336799999, "quote_volume": 186623.01661, "trades": 1622, "taker_buy_base": 1232637.0, "taker_buy_quote": 123907.01989 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.10074, "high": 0.1012, "low": 0.09923, "close": 0.09963, "volume": 6428824.0, "close_time": 1771340399999, "quote_volume": 643649.99429, "trades": 5464, "taker_buy_base": 2637681.0, "taker_buy_quote": 264560.07553 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.09958, "high": 0.10075, "low": 0.09948, "close": 0.10066, "volume": 4352622.0, "close_time": 1771343999999, "quote_volume": 435638.91505, "trades": 3712, "taker_buy_base": 2456580.0, "taker_buy_quote": 246128.17775 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.10068, "high": 0.10348, "low": 0.10062, "close": 0.10219, "volume": 11404565.0, "close_time": 1771347599999, "quote_volume": 1167795.76312, "trades": 9359, "taker_buy_base": 5930713.0, "taker_buy_quote": 607094.45547 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.10222, "high": 0.10227, "low": 0.10024, "close": 0.10047, "volume": 7117244.0, "close_time": 1771351199999, "quote_volume": 719283.11789, "trades": 4977, "taker_buy_base": 2827927.0, "taker_buy_quote": 285854.48494 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1005, "high": 0.10224, "low": 0.10039, "close": 0.10169, "volume": 4331898.0, "close_time": 1771354799999, "quote_volume": 440139.40246, "trades": 3389, "taker_buy_base": 3108118.0, "taker_buy_quote": 315772.65309 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1017, "high": 0.10206, "low": 0.10109, "close": 0.10126, "volume": 2160278.0, "close_time": 1771358399999, "quote_volume": 219319.45194, "trades": 1732, "taker_buy_base": 906411.0, "taker_buy_quote": 92129.10311 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.10122, "high": 0.10172, "low": 0.10067, "close": 0.10164, "volume": 2331896.0, "close_time": 1771361999999, "quote_volume": 235914.29153, "trades": 1678, "taker_buy_base": 1258590.0, "taker_buy_quote": 127420.70742 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.10164, "high": 0.10257, "low": 0.10164, "close": 0.10201, "volume": 2356363.0, "close_time": 1771365599999, "quote_volume": 240544.10472, "trades": 2124, "taker_buy_base": 1575360.0, "taker_buy_quote": 160881.20682 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.10201, "high": 0.10208, "low": 0.10129, "close": 0.10168, "volume": 1700437.0, "close_time": 1771369199999, "quote_volume": 172931.62104, "trades": 1450, "taker_buy_base": 859278.0, "taker_buy_quote": 87471.81418 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.10166, "high": 0.10246, "low": 0.10159, "close": 0.10203, "volume": 1871919.0, "close_time": 1771372799999, "quote_volume": 190980.47669, "trades": 1501, "taker_buy_base": 1095622.0, "taker_buy_quote": 111807.2681 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.10206, "high": 0.10263, "low": 0.10158, "close": 0.10158, "volume": 2637083.0, "close_time": 1771376399999, "quote_volume": 269265.28428, "trades": 2061, "taker_buy_base": 1254517.0, "taker_buy_quote": 128224.44626 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.10159, "high": 0.10162, "low": 0.10108, "close": 0.10123, "volume": 1349923.0, "close_time": 1771379999999, "quote_volume": 136758.75521, "trades": 1214, "taker_buy_base": 494644.0, "taker_buy_quote": 50120.23215 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.10125, "high": 0.10207, "low": 0.10124, "close": 0.10186, "volume": 1425683.0, "close_time": 1771383599999, "quote_volume": 145071.17073, "trades": 1117, "taker_buy_base": 972029.0, "taker_buy_quote": 98910.42287 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.10189, "high": 0.10209, "low": 0.10163, "close": 0.10165, "volume": 570520.0, "close_time": 1771387199999, "quote_volume": 58119.39325, "trades": 631, "taker_buy_base": 339551.0, "taker_buy_quote": 34606.43142 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.10163, "high": 0.10182, "low": 0.10145, "close": 0.10177, "volume": 745566.0, "close_time": 1771390799999, "quote_volume": 75748.24417, "trades": 963, "taker_buy_base": 387443.0, "taker_buy_quote": 39378.40971 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.10175, "high": 0.10246, "low": 0.10158, "close": 0.10162, "volume": 1609317.0, "close_time": 1771394399999, "quote_volume": 164216.37449, "trades": 1088, "taker_buy_base": 903094.0, "taker_buy_quote": 92218.69449 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.10164, "high": 0.10195, "low": 0.10158, "close": 0.10175, "volume": 365533.0, "close_time": 1771397999999, "quote_volume": 37210.48067, "trades": 460, "taker_buy_base": 273931.0, "taker_buy_quote": 27885.80139 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.10173, "high": 0.10239, "low": 0.10128, "close": 0.10218, "volume": 2113069.0, "close_time": 1771401599999, "quote_volume": 214990.14248, "trades": 1704, "taker_buy_base": 1180421.0, "taker_buy_quote": 120259.96242 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1022, "high": 0.10251, "low": 0.10131, "close": 0.10141, "volume": 2384264.0, "close_time": 1771405199999, "quote_volume": 242709.66882, "trades": 1825, "taker_buy_base": 1000904.0, "taker_buy_quote": 101942.66395 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.10142, "high": 0.10159, "low": 0.10123, "close": 0.10124, "volume": 828496.0, "close_time": 1771408799999, "quote_volume": 84017.63678, "trades": 751, "taker_buy_base": 364211.0, "taker_buy_quote": 36947.40397 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.10123, "high": 0.10142, "low": 0.10074, "close": 0.10102, "volume": 1778468.0, "close_time": 1771412399999, "quote_volume": 179652.13665, "trades": 1599, "taker_buy_base": 608155.0, "taker_buy_quote": 61448.19158 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.10103, "high": 0.10103, "low": 0.10031, "close": 0.10069, "volume": 1837667.0, "close_time": 1771415999999, "quote_volume": 185093.52508, "trades": 1435, "taker_buy_base": 831780.0, "taker_buy_quote": 83833.57024 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.10072, "high": 0.10103, "low": 0.10032, "close": 0.1006, "volume": 1393454.0, "close_time": 1771419599999, "quote_volume": 140251.11067, "trades": 1309, "taker_buy_base": 588055.0, "taker_buy_quote": 59220.41545 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.10063, "high": 0.1009, "low": 0.10013, "close": 0.10055, "volume": 2379416.0, "close_time": 1771423199999, "quote_volume": 239146.30862, "trades": 2021, "taker_buy_base": 1073711.0, "taker_buy_quote": 107996.46707 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.10063, "high": 0.10077, "low": 0.09972, "close": 0.10055, "volume": 3891335.0, "close_time": 1771426799999, "quote_volume": 389970.25066, "trades": 2858, "taker_buy_base": 1832854.0, "taker_buy_quote": 183857.26934 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.10056, "high": 0.10225, "low": 0.10054, "close": 0.10125, "volume": 5156186.0, "close_time": 1771430399999, "quote_volume": 523155.21306, "trades": 4008, "taker_buy_base": 3346440.0, "taker_buy_quote": 339532.21668 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.10124, "high": 0.10131, "low": 0.10038, "close": 0.10053, "volume": 4107673.0, "close_time": 1771433999999, "quote_volume": 413852.61384, "trades": 2844, "taker_buy_base": 1438514.0, "taker_buy_quote": 144939.74356 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.10054, "high": 0.10128, "low": 0.10046, "close": 0.10049, "volume": 1594838.0, "close_time": 1771437599999, "quote_volume": 160864.65835, "trades": 1224, "taker_buy_base": 870669.0, "taker_buy_quote": 87891.48216 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1005, "high": 0.10067, "low": 0.09919, "close": 0.09939, "volume": 5028562.0, "close_time": 1771441199999, "quote_volume": 502093.73882, "trades": 3268, "taker_buy_base": 1976182.0, "taker_buy_quote": 197480.75291 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.09935, "high": 0.09981, "low": 0.09879, "close": 0.099, "volume": 9641887.0, "close_time": 1771444799999, "quote_volume": 955662.75795, "trades": 5632, "taker_buy_base": 2666184.0, "taker_buy_quote": 264448.10003 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.09904, "high": 0.09961, "low": 0.09892, "close": 0.09926, "volume": 2532643.0, "close_time": 1771448399999, "quote_volume": 251376.07102, "trades": 2030, "taker_buy_base": 1213313.0, "taker_buy_quote": 120457.94958 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.09927, "high": 0.09941, "low": 0.09878, "close": 0.09901, "volume": 1813071.0, "close_time": 1771451999999, "quote_volume": 179621.50282, "trades": 1427, "taker_buy_base": 836925.0, "taker_buy_quote": 82952.15232 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.09902, "high": 0.09944, "low": 0.09878, "close": 0.09924, "volume": 793476.0, "close_time": 1771455599999, "quote_volume": 78600.51607, "trades": 783, "taker_buy_base": 534059.0, "taker_buy_quote": 52933.46961 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.09922, "high": 0.09934, "low": 0.09891, "close": 0.09909, "volume": 790665.0, "close_time": 1771459199999, "quote_volume": 78339.01507, "trades": 793, "taker_buy_base": 470746.0, "taker_buy_quote": 46652.80217 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09908, "high": 0.09927, "low": 0.09891, "close": 0.09904, "volume": 601852.0, "close_time": 1771462799999, "quote_volume": 59636.98357, "trades": 607, "taker_buy_base": 416430.0, "taker_buy_quote": 41271.92436 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.09906, "high": 0.09965, "low": 0.09905, "close": 0.09953, "volume": 767265.0, "close_time": 1771466399999, "quote_volume": 76206.61861, "trades": 815, "taker_buy_base": 529054.0, "taker_buy_quote": 52541.48274 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.09953, "high": 0.09955, "low": 0.09905, "close": 0.09924, "volume": 469803.0, "close_time": 1771469999999, "quote_volume": 46628.33104, "trades": 486, "taker_buy_base": 263314.0, "taker_buy_quote": 26133.6155 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.09923, "high": 0.09953, "low": 0.09902, "close": 0.09934, "volume": 620077.0, "close_time": 1771473599999, "quote_volume": 61574.41058, "trades": 657, "taker_buy_base": 469604.0, "taker_buy_quote": 46641.1771 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.09933, "high": 0.0995, "low": 0.0991, "close": 0.09914, "volume": 571292.0, "close_time": 1771477199999, "quote_volume": 56740.78561, "trades": 713, "taker_buy_base": 361369.0, "taker_buy_quote": 35903.12719 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.09912, "high": 0.09927, "low": 0.09833, "close": 0.09842, "volume": 1916840.0, "close_time": 1771480799999, "quote_volume": 189098.79961, "trades": 1881, "taker_buy_base": 753983.0, "taker_buy_quote": 74365.63604 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.09839, "high": 0.09915, "low": 0.09837, "close": 0.09884, "volume": 2666892.0, "close_time": 1771484399999, "quote_volume": 263943.56705, "trades": 1157, "taker_buy_base": 2232005.0, "taker_buy_quote": 220923.79304 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.09891, "high": 0.09944, "low": 0.09882, "close": 0.09906, "volume": 1255277.0, "close_time": 1771487999999, "quote_volume": 124419.60674, "trades": 1006, "taker_buy_base": 769044.0, "taker_buy_quote": 76261.59117 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.09901, "high": 0.09911, "low": 0.09787, "close": 0.09792, "volume": 1983988.0, "close_time": 1771491599999, "quote_volume": 194936.28997, "trades": 1550, "taker_buy_base": 726734.0, "taker_buy_quote": 71324.45711 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.09792, "high": 0.09857, "low": 0.09783, "close": 0.09801, "volume": 1555818.0, "close_time": 1771495199999, "quote_volume": 152699.491, "trades": 1358, "taker_buy_base": 620974.0, "taker_buy_quote": 61017.63453 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.09801, "high": 0.09804, "low": 0.09732, "close": 0.09752, "volume": 1778468.0, "close_time": 1771498799999, "quote_volume": 173642.41277, "trades": 1429, "taker_buy_base": 646288.0, "taker_buy_quote": 63108.05495 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.09752, "high": 0.09778, "low": 0.09703, "close": 0.0972, "volume": 1356527.0, "close_time": 1771502399999, "quote_volume": 132086.06454, "trades": 1148, "taker_buy_base": 395734.0, "taker_buy_quote": 38573.56441 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0972, "high": 0.09728, "low": 0.09672, "close": 0.09687, "volume": 1389689.0, "close_time": 1771505999999, "quote_volume": 134785.42315, "trades": 1293, "taker_buy_base": 607992.0, "taker_buy_quote": 58991.58163 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.09689, "high": 0.09693, "low": 0.09592, "close": 0.09642, "volume": 2893664.0, "close_time": 1771509599999, "quote_volume": 279103.33899, "trades": 2449, "taker_buy_base": 1101958.0, "taker_buy_quote": 106303.97368 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.09642, "high": 0.0978, "low": 0.09635, "close": 0.09752, "volume": 5526888.0, "close_time": 1771513199999, "quote_volume": 536048.14366, "trades": 3877, "taker_buy_base": 3514493.0, "taker_buy_quote": 341091.38689 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.09748, "high": 0.09787, "low": 0.09665, "close": 0.09742, "volume": 4968227.0, "close_time": 1771516799999, "quote_volume": 483140.81721, "trades": 3525, "taker_buy_base": 2045548.0, "taker_buy_quote": 199092.76756 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0974, "high": 0.09742, "low": 0.09595, "close": 0.09596, "volume": 4238120.0, "close_time": 1771520399999, "quote_volume": 409864.26426, "trades": 3207, "taker_buy_base": 1805297.0, "taker_buy_quote": 174711.15596 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.09597, "high": 0.09766, "low": 0.09595, "close": 0.09664, "volume": 2343075.0, "close_time": 1771523999999, "quote_volume": 227077.17701, "trades": 1996, "taker_buy_base": 1252460.0, "taker_buy_quote": 121409.87453 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.09664, "high": 0.09824, "low": 0.09663, "close": 0.09811, "volume": 2985898.0, "close_time": 1771527599999, "quote_volume": 291555.17558, "trades": 2515, "taker_buy_base": 2061114.0, "taker_buy_quote": 201310.13123 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.09806, "high": 0.09834, "low": 0.09725, "close": 0.09781, "volume": 2467813.0, "close_time": 1771531199999, "quote_volume": 241415.22231, "trades": 2114, "taker_buy_base": 1448126.0, "taker_buy_quote": 141821.76464 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.09781, "high": 0.09815, "low": 0.09746, "close": 0.09807, "volume": 1999542.0, "close_time": 1771534799999, "quote_volume": 195595.13185, "trades": 1789, "taker_buy_base": 1133011.0, "taker_buy_quote": 110932.26804 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.09806, "high": 0.09828, "low": 0.09787, "close": 0.09798, "volume": 830137.0, "close_time": 1771538399999, "quote_volume": 81436.30863, "trades": 657, "taker_buy_base": 325618.0, "taker_buy_quote": 31953.53284 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.09792, "high": 0.09801, "low": 0.09695, "close": 0.09747, "volume": 2037146.0, "close_time": 1771541999999, "quote_volume": 198401.87112, "trades": 1487, "taker_buy_base": 520916.0, "taker_buy_quote": 50776.09275 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.09746, "high": 0.09769, "low": 0.09727, "close": 0.09762, "volume": 731645.0, "close_time": 1771545599999, "quote_volume": 71328.94675, "trades": 651, "taker_buy_base": 555015.0, "taker_buy_quote": 54117.6629 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0976, "high": 0.09846, "low": 0.09749, "close": 0.09826, "volume": 1950166.0, "close_time": 1771549199999, "quote_volume": 191231.15256, "trades": 1763, "taker_buy_base": 1515165.0, "taker_buy_quote": 148578.85932 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0982, "high": 0.09843, "low": 0.09793, "close": 0.09812, "volume": 815761.0, "close_time": 1771552799999, "quote_volume": 80102.27694, "trades": 929, "taker_buy_base": 441658.0, "taker_buy_quote": 43384.22625 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.09816, "high": 0.0984, "low": 0.09803, "close": 0.09809, "volume": 753064.0, "close_time": 1771556399999, "quote_volume": 73979.53015, "trades": 702, "taker_buy_base": 326117.0, "taker_buy_quote": 32041.4537 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.09809, "high": 0.09849, "low": 0.09783, "close": 0.09783, "volume": 1240638.0, "close_time": 1771559999999, "quote_volume": 121730.57709, "trades": 842, "taker_buy_base": 633125.0, "taker_buy_quote": 62160.81755 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.09783, "high": 0.09787, "low": 0.09697, "close": 0.09754, "volume": 2207949.0, "close_time": 1771563599999, "quote_volume": 215045.55309, "trades": 1752, "taker_buy_base": 982312.0, "taker_buy_quote": 95692.50313 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.09761, "high": 0.09867, "low": 0.09723, "close": 0.09824, "volume": 2629500.0, "close_time": 1771567199999, "quote_volume": 257952.17059, "trades": 1939, "taker_buy_base": 1743204.0, "taker_buy_quote": 171040.00205 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.09824, "high": 0.09864, "low": 0.09795, "close": 0.09845, "volume": 1266322.0, "close_time": 1771570799999, "quote_volume": 124521.45873, "trades": 1000, "taker_buy_base": 842049.0, "taker_buy_quote": 82849.46902 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.09847, "high": 0.09873, "low": 0.09826, "close": 0.09853, "volume": 820338.0, "close_time": 1771574399999, "quote_volume": 80783.23164, "trades": 845, "taker_buy_base": 459470.0, "taker_buy_quote": 45271.82563 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.09852, "high": 0.09896, "low": 0.09843, "close": 0.09885, "volume": 837343.0, "close_time": 1771577999999, "quote_volume": 82655.67615, "trades": 841, "taker_buy_base": 563359.0, "taker_buy_quote": 55618.62409 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.09885, "high": 0.09955, "low": 0.09884, "close": 0.09919, "volume": 1532183.0, "close_time": 1771581599999, "quote_volume": 152051.30258, "trades": 1615, "taker_buy_base": 874536.0, "taker_buy_quote": 86784.63487 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.09918, "high": 0.09947, "low": 0.09893, "close": 0.09897, "volume": 1533984.0, "close_time": 1771585199999, "quote_volume": 152215.06167, "trades": 1306, "taker_buy_base": 530570.0, "taker_buy_quote": 52656.3672 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.09895, "high": 0.09899, "low": 0.0984, "close": 0.09856, "volume": 1359741.0, "close_time": 1771588799999, "quote_volume": 134163.48814, "trades": 1382, "taker_buy_base": 314073.0, "taker_buy_quote": 31003.05266 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.09858, "high": 0.09915, "low": 0.09833, "close": 0.09883, "volume": 1667312.0, "close_time": 1771592399999, "quote_volume": 164655.86145, "trades": 1349, "taker_buy_base": 1105465.0, "taker_buy_quote": 109213.76205 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.09881, "high": 0.09881, "low": 0.09694, "close": 0.09733, "volume": 3981002.0, "close_time": 1771595999999, "quote_volume": 389288.36635, "trades": 3185, "taker_buy_base": 1408560.0, "taker_buy_quote": 137576.66462 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.09722, "high": 0.09888, "low": 0.09722, "close": 0.0986, "volume": 3581251.0, "close_time": 1771599599999, "quote_volume": 351616.24701, "trades": 2972, "taker_buy_base": 2374262.0, "taker_buy_quote": 233153.3996 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.09861, "high": 0.10078, "low": 0.09861, "close": 0.10075, "volume": 10697223.0, "close_time": 1771603199999, "quote_volume": 1068654.35537, "trades": 8976, "taker_buy_base": 5873660.0, "taker_buy_quote": 587023.58206 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.10076, "high": 0.10145, "low": 0.09975, "close": 0.10052, "volume": 6009761.0, "close_time": 1771606799999, "quote_volume": 604839.98209, "trades": 4645, "taker_buy_base": 3300536.0, "taker_buy_quote": 332398.70422 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1005, "high": 0.10052, "low": 0.09854, "close": 0.09992, "volume": 8302754.0, "close_time": 1771610399999, "quote_volume": 824361.27224, "trades": 6331, "taker_buy_base": 3768726.0, "taker_buy_quote": 374066.58474 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.09992, "high": 0.10089, "low": 0.0997, "close": 0.10028, "volume": 7142828.0, "close_time": 1771613999999, "quote_volume": 715830.99687, "trades": 5650, "taker_buy_base": 4045675.0, "taker_buy_quote": 405777.76711 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.10026, "high": 0.10045, "low": 0.09973, "close": 0.10019, "volume": 1660931.0, "close_time": 1771617599999, "quote_volume": 166083.87123, "trades": 1524, "taker_buy_base": 645805.0, "taker_buy_quote": 64614.83107 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.10017, "high": 0.10052, "low": 0.09955, "close": 0.09989, "volume": 2043296.0, "close_time": 1771621199999, "quote_volume": 204454.85069, "trades": 1425, "taker_buy_base": 857384.0, "taker_buy_quote": 85906.12245 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.09988, "high": 0.10003, "low": 0.09965, "close": 0.10001, "volume": 1003547.0, "close_time": 1771624799999, "quote_volume": 100169.93774, "trades": 1015, "taker_buy_base": 718887.0, "taker_buy_quote": 71763.31913 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.10002, "high": 0.10038, "low": 0.0996, "close": 0.10016, "volume": 2041950.0, "close_time": 1771628399999, "quote_volume": 204321.61293, "trades": 1614, "taker_buy_base": 1336419.0, "taker_buy_quote": 133780.36982 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.10015, "high": 0.1004, "low": 0.09967, "close": 0.09968, "volume": 1315398.0, "close_time": 1771631999999, "quote_volume": 131509.22925, "trades": 982, "taker_buy_base": 778018.0, "taker_buy_quote": 77798.55829 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.09969, "high": 0.09982, "low": 0.0991, "close": 0.0992, "volume": 1376403.0, "close_time": 1771635599999, "quote_volume": 136823.35989, "trades": 968, "taker_buy_base": 483840.0, "taker_buy_quote": 48117.66068 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0992, "high": 0.10003, "low": 0.0992, "close": 0.09993, "volume": 898165.0, "close_time": 1771639199999, "quote_volume": 89597.39699, "trades": 699, "taker_buy_base": 648361.0, "taker_buy_quote": 64661.64056 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.09993, "high": 0.10042, "low": 0.09976, "close": 0.10015, "volume": 1067715.0, "close_time": 1771642799999, "quote_volume": 106984.48005, "trades": 765, "taker_buy_base": 853584.0, "taker_buy_quote": 85540.02813 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.10015, "high": 0.10017, "low": 0.09948, "close": 0.09961, "volume": 1362983.0, "close_time": 1771646399999, "quote_volume": 135900.9553, "trades": 1114, "taker_buy_base": 405133.0, "taker_buy_quote": 40383.02169 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.09962, "high": 0.09984, "low": 0.09945, "close": 0.09975, "volume": 436079.0, "close_time": 1771649999999, "quote_volume": 43457.63596, "trades": 526, "taker_buy_base": 282115.0, "taker_buy_quote": 28107.74372 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.09974, "high": 0.09999, "low": 0.09935, "close": 0.09939, "volume": 625695.0, "close_time": 1771653599999, "quote_volume": 62360.26434, "trades": 667, "taker_buy_base": 259969.0, "taker_buy_quote": 25925.40564 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.09935, "high": 0.0994, "low": 0.09881, "close": 0.0989, "volume": 1242276.0, "close_time": 1771657199999, "quote_volume": 123043.4939, "trades": 1138, "taker_buy_base": 381357.0, "taker_buy_quote": 37776.02614 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.09889, "high": 0.09912, "low": 0.09878, "close": 0.09892, "volume": 553548.0, "close_time": 1771660799999, "quote_volume": 54752.83584, "trades": 471, "taker_buy_base": 325476.0, "taker_buy_quote": 32197.25046 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.09892, "high": 0.09971, "low": 0.09877, "close": 0.09961, "volume": 1111594.0, "close_time": 1771664399999, "quote_volume": 110312.28739, "trades": 975, "taker_buy_base": 757380.0, "taker_buy_quote": 75210.81065 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.09959, "high": 0.10039, "low": 0.09944, "close": 0.1, "volume": 1805670.0, "close_time": 1771667999999, "quote_volume": 180757.64851, "trades": 1562, "taker_buy_base": 1174778.0, "taker_buy_quote": 117588.91145 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.09999, "high": 0.10018, "low": 0.09981, "close": 0.10002, "volume": 538666.0, "close_time": 1771671599999, "quote_volume": 53844.30647, "trades": 584, "taker_buy_base": 264565.0, "taker_buy_quote": 26460.47848 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.10001, "high": 0.10052, "low": 0.09997, "close": 0.10034, "volume": 1006805.0, "close_time": 1771675199999, "quote_volume": 101032.73402, "trades": 940, "taker_buy_base": 819519.0, "taker_buy_quote": 82250.54711 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.10038, "high": 0.10047, "low": 0.10002, "close": 0.10026, "volume": 851990.0, "close_time": 1771678799999, "quote_volume": 85418.61497, "trades": 776, "taker_buy_base": 436395.0, "taker_buy_quote": 43764.90991 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.10021, "high": 0.10071, "low": 0.1, "close": 0.10071, "volume": 836349.0, "close_time": 1771682399999, "quote_volume": 83949.37528, "trades": 728, "taker_buy_base": 567253.0, "taker_buy_quote": 56989.41698 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.10071, "high": 0.10122, "low": 0.1005, "close": 0.10065, "volume": 2854896.0, "close_time": 1771685999999, "quote_volume": 288055.85552, "trades": 2332, "taker_buy_base": 1825875.0, "taker_buy_quote": 184289.76111 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.10066, "high": 0.10151, "low": 0.10035, "close": 0.10059, "volume": 4135881.0, "close_time": 1771689599999, "quote_volume": 417739.46119, "trades": 3248, "taker_buy_base": 1877882.0, "taker_buy_quote": 189861.08169 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.10063, "high": 0.10083, "low": 0.09999, "close": 0.10008, "volume": 3702067.0, "close_time": 1771693199999, "quote_volume": 371666.59738, "trades": 2378, "taker_buy_base": 1110853.0, "taker_buy_quote": 111584.02839 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.10009, "high": 0.10047, "low": 0.10001, "close": 0.10032, "volume": 872284.0, "close_time": 1771696799999, "quote_volume": 87485.70668, "trades": 1027, "taker_buy_base": 607334.0, "taker_buy_quote": 60916.67437 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.10036, "high": 0.10075, "low": 0.10023, "close": 0.10058, "volume": 2108272.0, "close_time": 1771700399999, "quote_volume": 211945.22967, "trades": 1280, "taker_buy_base": 1576374.0, "taker_buy_quote": 158491.97866 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.10067, "high": 0.10067, "low": 0.10014, "close": 0.10016, "volume": 599960.0, "close_time": 1771703999999, "quote_volume": 60204.58499, "trades": 725, "taker_buy_base": 205505.0, "taker_buy_quote": 20634.46405 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.10015, "high": 0.1003, "low": 0.09971, "close": 0.09974, "volume": 1315794.0, "close_time": 1771707599999, "quote_volume": 131579.59727, "trades": 1356, "taker_buy_base": 424818.0, "taker_buy_quote": 42499.89143 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.09974, "high": 0.10009, "low": 0.09953, "close": 0.09991, "volume": 1081459.0, "close_time": 1771711199999, "quote_volume": 107971.09473, "trades": 1262, "taker_buy_base": 528622.0, "taker_buy_quote": 52784.46907 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0999, "high": 0.10015, "low": 0.0996, "close": 0.09964, "volume": 515598.0, "close_time": 1771714799999, "quote_volume": 51487.66835, "trades": 867, "taker_buy_base": 272667.0, "taker_buy_quote": 27233.01523 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.09961, "high": 0.09981, "low": 0.09946, "close": 0.09975, "volume": 632499.0, "close_time": 1771718399999, "quote_volume": 63026.57633, "trades": 865, "taker_buy_base": 457507.0, "taker_buy_quote": 45586.61565 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.09973, "high": 0.09978, "low": 0.09883, "close": 0.09915, "volume": 953408.0, "close_time": 1771721999999, "quote_volume": 94594.69247, "trades": 1238, "taker_buy_base": 450873.0, "taker_buy_quote": 44726.79841 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.09913, "high": 0.09923, "low": 0.09889, "close": 0.09901, "volume": 692609.0, "close_time": 1771725599999, "quote_volume": 68574.85066, "trades": 836, "taker_buy_base": 500524.0, "taker_buy_quote": 49556.46584 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.09904, "high": 0.09935, "low": 0.09796, "close": 0.09814, "volume": 1144830.0, "close_time": 1771729199999, "quote_volume": 112678.12417, "trades": 1321, "taker_buy_base": 655339.0, "taker_buy_quote": 64527.2125 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.09812, "high": 0.09876, "low": 0.09795, "close": 0.09865, "volume": 930847.0, "close_time": 1771732799999, "quote_volume": 91507.23071, "trades": 810, "taker_buy_base": 515035.0, "taker_buy_quote": 50687.63039 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.09865, "high": 0.09867, "low": 0.09846, "close": 0.09855, "volume": 294122.0, "close_time": 1771736399999, "quote_volume": 28987.83954, "trades": 414, "taker_buy_base": 105654.0, "taker_buy_quote": 10414.34666 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.09856, "high": 0.0986, "low": 0.0982, "close": 0.09842, "volume": 603502.0, "close_time": 1771739999999, "quote_volume": 59353.57203, "trades": 590, "taker_buy_base": 177364.0, "taker_buy_quote": 17444.67531 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.09841, "high": 0.09851, "low": 0.098, "close": 0.09839, "volume": 804766.0, "close_time": 1771743599999, "quote_volume": 79092.42135, "trades": 729, "taker_buy_base": 454552.0, "taker_buy_quote": 44681.97174 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.09838, "high": 0.09872, "low": 0.09823, "close": 0.09854, "volume": 674567.0, "close_time": 1771747199999, "quote_volume": 66485.34139, "trades": 677, "taker_buy_base": 433227.0, "taker_buy_quote": 42709.45633 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.09851, "high": 0.09856, "low": 0.09808, "close": 0.09809, "volume": 817931.0, "close_time": 1771750799999, "quote_volume": 80465.50586, "trades": 603, "taker_buy_base": 250225.0, "taker_buy_quote": 24609.48272 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.09809, "high": 0.09814, "low": 0.09782, "close": 0.09801, "volume": 992856.0, "close_time": 1771754399999, "quote_volume": 97277.17756, "trades": 797, "taker_buy_base": 471365.0, "taker_buy_quote": 46188.76422 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.098, "high": 0.09857, "low": 0.09787, "close": 0.09838, "volume": 664805.0, "close_time": 1771757999999, "quote_volume": 65382.98968, "trades": 587, "taker_buy_base": 523431.0, "taker_buy_quote": 51475.60123 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.09837, "high": 0.09861, "low": 0.09836, "close": 0.09837, "volume": 349456.0, "close_time": 1771761599999, "quote_volume": 34422.29709, "trades": 333, "taker_buy_base": 238595.0, "taker_buy_quote": 23505.85626 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.09838, "high": 0.09841, "low": 0.09749, "close": 0.09779, "volume": 2631038.0, "close_time": 1771765199999, "quote_volume": 257142.69302, "trades": 1906, "taker_buy_base": 798275.0, "taker_buy_quote": 78011.46269 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.09779, "high": 0.09797, "low": 0.09718, "close": 0.09733, "volume": 1438817.0, "close_time": 1771768799999, "quote_volume": 140387.48757, "trades": 1009, "taker_buy_base": 545187.0, "taker_buy_quote": 53186.13386 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.09736, "high": 0.09743, "low": 0.0968, "close": 0.09691, "volume": 1555897.0, "close_time": 1771772399999, "quote_volume": 151045.45373, "trades": 1177, "taker_buy_base": 675200.0, "taker_buy_quote": 65571.98052 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0969, "high": 0.09799, "low": 0.09653, "close": 0.09769, "volume": 3324683.0, "close_time": 1771775999999, "quote_volume": 323542.02356, "trades": 2489, "taker_buy_base": 2333813.0, "taker_buy_quote": 227214.91385 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.09769, "high": 0.09794, "low": 0.09753, "close": 0.0976, "volume": 711717.0, "close_time": 1771779599999, "quote_volume": 69534.94798, "trades": 638, "taker_buy_base": 412865.0, "taker_buy_quote": 40351.10631 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.09761, "high": 0.09761, "low": 0.09702, "close": 0.09721, "volume": 1457672.0, "close_time": 1771783199999, "quote_volume": 141791.64922, "trades": 1119, "taker_buy_base": 626715.0, "taker_buy_quote": 61002.19812 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.09719, "high": 0.09744, "low": 0.09692, "close": 0.09744, "volume": 1382269.0, "close_time": 1771786799999, "quote_volume": 134240.82353, "trades": 957, "taker_buy_base": 396295.0, "taker_buy_quote": 38540.94946 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.09744, "high": 0.09758, "low": 0.09724, "close": 0.09757, "volume": 282334.0, "close_time": 1771790399999, "quote_volume": 27507.92427, "trades": 410, "taker_buy_base": 196651.0, "taker_buy_quote": 19160.26996 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09756, "high": 0.09758, "low": 0.09692, "close": 0.09709, "volume": 534689.0, "close_time": 1771793999999, "quote_volume": 52044.46894, "trades": 675, "taker_buy_base": 249561.0, "taker_buy_quote": 24299.83793 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.09711, "high": 0.09733, "low": 0.09684, "close": 0.09718, "volume": 1568245.0, "close_time": 1771797599999, "quote_volume": 152262.34481, "trades": 1131, "taker_buy_base": 609314.0, "taker_buy_quote": 59140.30123 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.09718, "high": 0.0979, "low": 0.09701, "close": 0.09782, "volume": 1075361.0, "close_time": 1771801199999, "quote_volume": 104795.19109, "trades": 901, "taker_buy_base": 704469.0, "taker_buy_quote": 68707.95963 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.09782, "high": 0.0983, "low": 0.09758, "close": 0.09822, "volume": 1613845.0, "close_time": 1771804799999, "quote_volume": 158108.5327, "trades": 1319, "taker_buy_base": 1189456.0, "taker_buy_quote": 116599.15735 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09816, "high": 0.09841, "low": 0.09632, "close": 0.09643, "volume": 4477854.0, "close_time": 1771808399999, "quote_volume": 434700.83003, "trades": 3264, "taker_buy_base": 1370498.0, "taker_buy_quote": 133217.17919 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.09637, "high": 0.09642, "low": 0.09327, "close": 0.09349, "volume": 13155074.0, "close_time": 1771811999999, "quote_volume": 1244932.59842, "trades": 10325, "taker_buy_base": 4093597.0, "taker_buy_quote": 386961.58857 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.09351, "high": 0.0944, "low": 0.09336, "close": 0.09439, "volume": 2269935.0, "close_time": 1771815599999, "quote_volume": 213402.53788, "trades": 2224, "taker_buy_base": 941175.0, "taker_buy_quote": 88520.12075 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.09439, "high": 0.09519, "low": 0.09437, "close": 0.09504, "volume": 2378695.0, "close_time": 1771819199999, "quote_volume": 225660.97261, "trades": 2360, "taker_buy_base": 1128549.0, "taker_buy_quote": 107042.55832 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.09505, "high": 0.09515, "low": 0.09427, "close": 0.09481, "volume": 1215133.0, "close_time": 1771822799999, "quote_volume": 115178.69707, "trades": 1170, "taker_buy_base": 532813.0, "taker_buy_quote": 50500.32737 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0948, "high": 0.0954, "low": 0.09477, "close": 0.09483, "volume": 1180844.0, "close_time": 1771826399999, "quote_volume": 112203.71911, "trades": 1126, "taker_buy_base": 682154.0, "taker_buy_quote": 64853.18405 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.09485, "high": 0.0962, "low": 0.09485, "close": 0.09592, "volume": 2847902.0, "close_time": 1771829999999, "quote_volume": 272925.34672, "trades": 1988, "taker_buy_base": 1725942.0, "taker_buy_quote": 165388.19889 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0956, "close": 0.09575, "volume": 1435896.0, "close_time": 1771833599999, "quote_volume": 137598.15, "trades": 1295, "taker_buy_base": 766156.0, "taker_buy_quote": 73454.50638 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.09573, "high": 0.09576, "low": 0.09455, "close": 0.09473, "volume": 1813444.0, "close_time": 1771837199999, "quote_volume": 172646.72977, "trades": 1493, "taker_buy_base": 608272.0, "taker_buy_quote": 57854.68612 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.09473, "high": 0.0971, "low": 0.09473, "close": 0.09679, "volume": 3387872.0, "close_time": 1771840799999, "quote_volume": 325398.7511, "trades": 2401, "taker_buy_base": 2913032.0, "taker_buy_quote": 279779.86828 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.09679, "high": 0.09698, "low": 0.09613, "close": 0.09635, "volume": 1659812.0, "close_time": 1771844399999, "quote_volume": 160078.26698, "trades": 1305, "taker_buy_base": 751236.0, "taker_buy_quote": 72454.35647 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0964, "high": 0.09703, "low": 0.09629, "close": 0.0966, "volume": 2095009.0, "close_time": 1771847999999, "quote_volume": 202371.5713, "trades": 1344, "taker_buy_base": 843297.0, "taker_buy_quote": 81539.69925 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0966, "high": 0.09781, "low": 0.09629, "close": 0.09738, "volume": 1767142.0, "close_time": 1771851599999, "quote_volume": 171488.84665, "trades": 1707, "taker_buy_base": 1009059.0, "taker_buy_quote": 97920.76668 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.09745, "high": 0.09777, "low": 0.09679, "close": 0.09681, "volume": 1380713.0, "close_time": 1771855199999, "quote_volume": 134500.80056, "trades": 1376, "taker_buy_base": 630593.0, "taker_buy_quote": 61426.86264 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.09679, "high": 0.09686, "low": 0.09569, "close": 0.09627, "volume": 4047856.0, "close_time": 1771858799999, "quote_volume": 389813.94261, "trades": 3214, "taker_buy_base": 2081294.0, "taker_buy_quote": 200638.35225 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.09633, "high": 0.09655, "low": 0.09507, "close": 0.09535, "volume": 3311053.0, "close_time": 1771862399999, "quote_volume": 317483.29741, "trades": 2810, "taker_buy_base": 1400093.0, "taker_buy_quote": 134346.06423 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0953, "high": 0.09582, "low": 0.0949, "close": 0.09504, "volume": 2241429.0, "close_time": 1771865999999, "quote_volume": 213474.31591, "trades": 2259, "taker_buy_base": 1019203.0, "taker_buy_quote": 97140.43092 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.09506, "high": 0.09535, "low": 0.09343, "close": 0.09462, "volume": 3473886.0, "close_time": 1771869599999, "quote_volume": 327392.19756, "trades": 2788, "taker_buy_base": 1420400.0, "taker_buy_quote": 133917.42615 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.09461, "high": 0.09558, "low": 0.09447, "close": 0.0948, "volume": 3927094.0, "close_time": 1771873199999, "quote_volume": 373076.55022, "trades": 2866, "taker_buy_base": 2341149.0, "taker_buy_quote": 222458.25465 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.09481, "high": 0.09493, "low": 0.09416, "close": 0.09451, "volume": 1664295.0, "close_time": 1771876799999, "quote_volume": 157285.76953, "trades": 1391, "taker_buy_base": 765200.0, "taker_buy_quote": 72329.1498 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.09448, "high": 0.0952, "low": 0.09404, "close": 0.09515, "volume": 2196253.0, "close_time": 1771880399999, "quote_volume": 207899.13684, "trades": 2033, "taker_buy_base": 1345130.0, "taker_buy_quote": 127447.08343 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.09512, "high": 0.0956, "low": 0.09481, "close": 0.09525, "volume": 1313826.0, "close_time": 1771883999999, "quote_volume": 125188.98378, "trades": 1216, "taker_buy_base": 733892.0, "taker_buy_quote": 69967.64486 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.09528, "high": 0.09569, "low": 0.09499, "close": 0.09499, "volume": 1170604.0, "close_time": 1771887599999, "quote_volume": 111705.842, "trades": 841, "taker_buy_base": 690189.0, "taker_buy_quote": 65871.50467 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.095, "high": 0.09537, "low": 0.09478, "close": 0.09491, "volume": 580437.0, "close_time": 1771891199999, "quote_volume": 55183.1238, "trades": 580, "taker_buy_base": 313243.0, "taker_buy_quote": 29797.36561 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09491, "high": 0.09598, "low": 0.09491, "close": 0.09571, "volume": 1081991.0, "close_time": 1771894799999, "quote_volume": 103413.61642, "trades": 1165, "taker_buy_base": 702911.0, "taker_buy_quote": 67205.82009 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.09568, "high": 0.09573, "low": 0.09351, "close": 0.0946, "volume": 6665381.0, "close_time": 1771898399999, "quote_volume": 631237.33033, "trades": 5304, "taker_buy_base": 2813483.0, "taker_buy_quote": 266562.49093 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.09457, "high": 0.09515, "low": 0.09425, "close": 0.09465, "volume": 1868415.0, "close_time": 1771901999999, "quote_volume": 176883.23087, "trades": 1594, "taker_buy_base": 1136552.0, "taker_buy_quote": 107699.59716 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.09461, "high": 0.09461, "low": 0.09365, "close": 0.09402, "volume": 1653467.0, "close_time": 1771905599999, "quote_volume": 155491.7108, "trades": 1503, "taker_buy_base": 764278.0, "taker_buy_quote": 71840.25917 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.09402, "high": 0.09419, "low": 0.093, "close": 0.09384, "volume": 2500061.0, "close_time": 1771909199999, "quote_volume": 234004.95219, "trades": 2103, "taker_buy_base": 1192524.0, "taker_buy_quote": 111678.51184 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.09381, "high": 0.09421, "low": 0.09312, "close": 0.09354, "volume": 1925980.0, "close_time": 1771912799999, "quote_volume": 180253.48151, "trades": 1573, "taker_buy_base": 972042.0, "taker_buy_quote": 91034.23999 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.09354, "high": 0.09383, "low": 0.09318, "close": 0.09334, "volume": 1185062.0, "close_time": 1771916399999, "quote_volume": 110825.7115, "trades": 983, "taker_buy_base": 542484.0, "taker_buy_quote": 50791.97031 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.09335, "high": 0.09375, "low": 0.09308, "close": 0.0934, "volume": 1566916.0, "close_time": 1771919999999, "quote_volume": 146388.8095, "trades": 1357, "taker_buy_base": 793119.0, "taker_buy_quote": 74167.00932 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.09342, "high": 0.09401, "low": 0.09305, "close": 0.09375, "volume": 1053679.0, "close_time": 1771923599999, "quote_volume": 98641.71339, "trades": 943, "taker_buy_base": 711459.0, "taker_buy_quote": 66646.30278 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.09372, "high": 0.0938, "low": 0.09271, "close": 0.09312, "volume": 1363067.0, "close_time": 1771927199999, "quote_volume": 126975.38341, "trades": 1147, "taker_buy_base": 426824.0, "taker_buy_quote": 39725.26774 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.09313, "high": 0.09342, "low": 0.09295, "close": 0.09325, "volume": 1042362.0, "close_time": 1771930799999, "quote_volume": 97078.53433, "trades": 998, "taker_buy_base": 450686.0, "taker_buy_quote": 41989.85197 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.09326, "high": 0.0934, "low": 0.09307, "close": 0.0934, "volume": 1145045.0, "close_time": 1771934399999, "quote_volume": 106711.69652, "trades": 838, "taker_buy_base": 500295.0, "taker_buy_quote": 46637.61737 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.09341, "high": 0.0939, "low": 0.09327, "close": 0.09352, "volume": 1565466.0, "close_time": 1771937999999, "quote_volume": 146453.26785, "trades": 1218, "taker_buy_base": 969739.0, "taker_buy_quote": 90764.07807 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.09353, "high": 0.09374, "low": 0.09275, "close": 0.09358, "volume": 2154886.0, "close_time": 1771941599999, "quote_volume": 201053.7812, "trades": 1661, "taker_buy_base": 1072226.0, "taker_buy_quote": 100112.26168 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.09356, "high": 0.09494, "low": 0.09275, "close": 0.09444, "volume": 5115997.0, "close_time": 1771945199999, "quote_volume": 480211.04637, "trades": 4155, "taker_buy_base": 3276038.0, "taker_buy_quote": 307831.56225 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.09452, "high": 0.09539, "low": 0.09426, "close": 0.09525, "volume": 3110425.0, "close_time": 1771948799999, "quote_volume": 295417.849, "trades": 2278, "taker_buy_base": 1844997.0, "taker_buy_quote": 175303.49231 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.09522, "high": 0.09612, "low": 0.09487, "close": 0.09582, "volume": 4611596.0, "close_time": 1771952399999, "quote_volume": 440775.6506, "trades": 3371, "taker_buy_base": 2739504.0, "taker_buy_quote": 261992.13402 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.09588, "high": 0.0959, "low": 0.09543, "close": 0.09576, "volume": 2694529.0, "close_time": 1771955999999, "quote_volume": 257766.52229, "trades": 2156, "taker_buy_base": 1425548.0, "taker_buy_quote": 136451.20089 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.09579, "high": 0.09643, "low": 0.09566, "close": 0.09618, "volume": 2693602.0, "close_time": 1771959599999, "quote_volume": 258880.12805, "trades": 1901, "taker_buy_base": 1650637.0, "taker_buy_quote": 158720.45197 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.09611, "high": 0.09642, "low": 0.09551, "close": 0.09619, "volume": 1592556.0, "close_time": 1771963199999, "quote_volume": 152890.29064, "trades": 1496, "taker_buy_base": 749446.0, "taker_buy_quote": 72006.59121 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.09618, "high": 0.09623, "low": 0.09575, "close": 0.09591, "volume": 965848.0, "close_time": 1771966799999, "quote_volume": 92693.43186, "trades": 1031, "taker_buy_base": 402894.0, "taker_buy_quote": 38677.65134 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.09589, "high": 0.09589, "low": 0.09538, "close": 0.09556, "volume": 1755697.0, "close_time": 1771970399999, "quote_volume": 167849.74047, "trades": 1468, "taker_buy_base": 667472.0, "taker_buy_quote": 63824.82045 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0955, "high": 0.09597, "low": 0.09505, "close": 0.09525, "volume": 3425299.0, "close_time": 1771973999999, "quote_volume": 327514.89774, "trades": 1696, "taker_buy_base": 2343121.0, "taker_buy_quote": 224175.28349 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.09521, "high": 0.09536, "low": 0.09469, "close": 0.09503, "volume": 986218.0, "close_time": 1771977599999, "quote_volume": 93709.77538, "trades": 879, "taker_buy_base": 493215.0, "taker_buy_quote": 46895.19078 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09504, "high": 0.09578, "low": 0.09489, "close": 0.09561, "volume": 1058241.0, "close_time": 1771981199999, "quote_volume": 100866.91112, "trades": 1036, "taker_buy_base": 647158.0, "taker_buy_quote": 61719.2897 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0956, "high": 0.09884, "low": 0.09532, "close": 0.0977, "volume": 9690306.0, "close_time": 1771984799999, "quote_volume": 943772.34859, "trades": 7182, "taker_buy_base": 5391980.0, "taker_buy_quote": 524393.87153 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0977, "high": 0.09845, "low": 0.09767, "close": 0.09802, "volume": 4950390.0, "close_time": 1771988399999, "quote_volume": 485841.15134, "trades": 3375, "taker_buy_base": 3310208.0, "taker_buy_quote": 324931.76868 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.09801, "high": 0.09828, "low": 0.09724, "close": 0.09761, "volume": 2798197.0, "close_time": 1771991999999, "quote_volume": 273335.61966, "trades": 2212, "taker_buy_base": 958140.0, "taker_buy_quote": 93677.42797 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0976, "high": 0.09769, "low": 0.09687, "close": 0.09717, "volume": 2115590.0, "close_time": 1771995599999, "quote_volume": 205610.45594, "trades": 1564, "taker_buy_base": 1128577.0, "taker_buy_quote": 109694.4226 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.09717, "high": 0.09721, "low": 0.09598, "close": 0.09627, "volume": 2756886.0, "close_time": 1771999199999, "quote_volume": 265934.21666, "trades": 1950, "taker_buy_base": 732816.0, "taker_buy_quote": 70612.454 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.09626, "high": 0.09656, "low": 0.09605, "close": 0.09623, "volume": 1115469.0, "close_time": 1772002799999, "quote_volume": 107467.30311, "trades": 896, "taker_buy_base": 747603.0, "taker_buy_quote": 72060.05182 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.09624, "high": 0.09692, "low": 0.09624, "close": 0.09686, "volume": 964722.0, "close_time": 1772006399999, "quote_volume": 93191.37245, "trades": 866, "taker_buy_base": 679992.0, "taker_buy_quote": 65708.11129 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.09687, "high": 0.09744, "low": 0.09662, "close": 0.09735, "volume": 1352724.0, "close_time": 1772009999999, "quote_volume": 131346.32998, "trades": 1274, "taker_buy_base": 989761.0, "taker_buy_quote": 96130.8343 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.09734, "high": 0.09829, "low": 0.0973, "close": 0.09822, "volume": 2296824.0, "close_time": 1772013599999, "quote_volume": 224646.82731, "trades": 1953, "taker_buy_base": 1581661.0, "taker_buy_quote": 154723.01763 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.09822, "high": 0.09839, "low": 0.09762, "close": 0.0978, "volume": 1077146.0, "close_time": 1772017199999, "quote_volume": 105576.8172, "trades": 943, "taker_buy_base": 532721.0, "taker_buy_quote": 52249.2203 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.09777, "high": 0.0983, "low": 0.09732, "close": 0.09829, "volume": 1833697.0, "close_time": 1772020799999, "quote_volume": 179347.20568, "trades": 1480, "taker_buy_base": 1040760.0, "taker_buy_quote": 101916.05355 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.09825, "high": 0.09978, "low": 0.09821, "close": 0.09948, "volume": 5505732.0, "close_time": 1772024399999, "quote_volume": 545222.36415, "trades": 3728, "taker_buy_base": 4080329.0, "taker_buy_quote": 403989.9428 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0995, "high": 0.10053, "low": 0.0995, "close": 0.0999, "volume": 4907033.0, "close_time": 1772027999999, "quote_volume": 490779.83637, "trades": 3622, "taker_buy_base": 2919571.0, "taker_buy_quote": 292040.97071 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0999, "high": 0.10162, "low": 0.09989, "close": 0.1016, "volume": 5374426.0, "close_time": 1772031599999, "quote_volume": 541841.81329, "trades": 4109, "taker_buy_base": 3287017.0, "taker_buy_quote": 331563.47623 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.10159, "high": 0.10192, "low": 0.10108, "close": 0.10141, "volume": 4647732.0, "close_time": 1772035199999, "quote_volume": 471991.96115, "trades": 4322, "taker_buy_base": 2553768.0, "taker_buy_quote": 259456.60147 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1014, "high": 0.10249, "low": 0.10125, "close": 0.10228, "volume": 6017556.0, "close_time": 1772038799999, "quote_volume": 612450.78009, "trades": 5010, "taker_buy_base": 3573632.0, "taker_buy_quote": 363951.72112 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.10229, "high": 0.10321, "low": 0.10201, "close": 0.10302, "volume": 5350632.0, "close_time": 1772042399999, "quote_volume": 549414.56147, "trades": 4380, "taker_buy_base": 3229379.0, "taker_buy_quote": 331609.82742 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.103, "high": 0.10397, "low": 0.10221, "close": 0.10391, "volume": 3194656.0, "close_time": 1772045999999, "quote_volume": 330395.98331, "trades": 2782, "taker_buy_base": 1535803.0, "taker_buy_quote": 158844.45337 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.10389, "high": 0.1045, "low": 0.10283, "close": 0.10423, "volume": 4999752.0, "close_time": 1772049599999, "quote_volume": 517306.38072, "trades": 3589, "taker_buy_base": 2439356.0, "taker_buy_quote": 252617.3117 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.10427, "high": 0.1067, "low": 0.10414, "close": 0.10494, "volume": 7590189.0, "close_time": 1772053199999, "quote_volume": 797543.47289, "trades": 6014, "taker_buy_base": 5026017.0, "taker_buy_quote": 528451.2635 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.10495, "high": 0.10703, "low": 0.10326, "close": 0.1052, "volume": 9403011.0, "close_time": 1772056799999, "quote_volume": 992023.0807, "trades": 6205, "taker_buy_base": 4863862.0, "taker_buy_quote": 514685.57334 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.10518, "high": 0.10551, "low": 0.10246, "close": 0.10296, "volume": 7172085.0, "close_time": 1772060399999, "quote_volume": 744917.92809, "trades": 4762, "taker_buy_base": 2269635.0, "taker_buy_quote": 236237.81826 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.10287, "high": 0.10327, "low": 0.10082, "close": 0.10186, "volume": 5203874.0, "close_time": 1772063999999, "quote_volume": 530094.38947, "trades": 4278, "taker_buy_base": 2156390.0, "taker_buy_quote": 219642.97059 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10184, "high": 0.10237, "low": 0.10089, "close": 0.10153, "volume": 4350776.0, "close_time": 1772067599999, "quote_volume": 442249.87159, "trades": 3595, "taker_buy_base": 2270469.0, "taker_buy_quote": 230957.30095 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.10153, "high": 0.10215, "low": 0.10111, "close": 0.10114, "volume": 2783021.0, "close_time": 1772071199999, "quote_volume": 282885.88426, "trades": 2556, "taker_buy_base": 1360696.0, "taker_buy_quote": 138447.4429 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.10117, "high": 0.10166, "low": 0.10063, "close": 0.10155, "volume": 2495766.0, "close_time": 1772074799999, "quote_volume": 252318.3341, "trades": 2070, "taker_buy_base": 1336801.0, "taker_buy_quote": 135276.29729 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.10156, "high": 0.10166, "low": 0.10117, "close": 0.10133, "volume": 1285609.0, "close_time": 1772078399999, "quote_volume": 130419.39412, "trades": 1000, "taker_buy_base": 637307.0, "taker_buy_quote": 64685.63725 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.10132, "high": 0.10296, "low": 0.1013, "close": 0.10248, "volume": 4377022.0, "close_time": 1772081999999, "quote_volume": 446896.34684, "trades": 2979, "taker_buy_base": 2320952.0, "taker_buy_quote": 236999.04366 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.10247, "high": 0.10263, "low": 0.10132, "close": 0.10239, "volume": 2916902.0, "close_time": 1772085599999, "quote_volume": 297375.12693, "trades": 2287, "taker_buy_base": 1256501.0, "taker_buy_quote": 128168.46798 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.10238, "high": 0.1028, "low": 0.10196, "close": 0.10214, "volume": 2175930.0, "close_time": 1772089199999, "quote_volume": 222646.31996, "trades": 1465, "taker_buy_base": 1220667.0, "taker_buy_quote": 124969.89235 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1021, "high": 0.10247, "low": 0.10141, "close": 0.10158, "volume": 1327390.0, "close_time": 1772092799999, "quote_volume": 135237.98026, "trades": 1285, "taker_buy_base": 440295.0, "taker_buy_quote": 44936.36422 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.10157, "high": 0.10245, "low": 0.10156, "close": 0.10207, "volume": 2224036.0, "close_time": 1772096399999, "quote_volume": 227060.84719, "trades": 2028, "taker_buy_base": 1312087.0, "taker_buy_quote": 134006.29007 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.10202, "high": 0.10346, "low": 0.102, "close": 0.10336, "volume": 2870944.0, "close_time": 1772099999999, "quote_volume": 295689.53281, "trades": 2665, "taker_buy_base": 2175619.0, "taker_buy_quote": 224090.72936 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.10335, "high": 0.10358, "low": 0.10244, "close": 0.10266, "volume": 1415707.0, "close_time": 1772103599999, "quote_volume": 145809.44816, "trades": 1535, "taker_buy_base": 555453.0, "taker_buy_quote": 57281.19049 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.10266, "high": 0.10292, "low": 0.10194, "close": 0.10209, "volume": 1440034.0, "close_time": 1772107199999, "quote_volume": 147586.19396, "trades": 1169, "taker_buy_base": 573478.0, "taker_buy_quote": 58856.41993 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1021, "high": 0.10358, "low": 0.10198, "close": 0.1035, "volume": 1642531.0, "close_time": 1772110799999, "quote_volume": 169178.61524, "trades": 1568, "taker_buy_base": 1099546.0, "taker_buy_quote": 113167.37866 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.10348, "high": 0.10399, "low": 0.1029, "close": 0.10375, "volume": 2954688.0, "close_time": 1772114399999, "quote_volume": 306012.555, "trades": 2558, "taker_buy_base": 1497993.0, "taker_buy_quote": 155140.79897 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.10371, "high": 0.10377, "low": 0.10142, "close": 0.10221, "volume": 7778013.0, "close_time": 1772117999999, "quote_volume": 798059.97338, "trades": 6611, "taker_buy_base": 2738067.0, "taker_buy_quote": 281313.59228 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.10218, "high": 0.1024, "low": 0.10076, "close": 0.10169, "volume": 10031554.0, "close_time": 1772121599999, "quote_volume": 1017577.19022, "trades": 7627, "taker_buy_base": 5090471.0, "taker_buy_quote": 516780.86781 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.10171, "high": 0.10184, "low": 0.09926, "close": 0.09938, "volume": 9097233.0, "close_time": 1772125199999, "quote_volume": 912331.99305, "trades": 7068, "taker_buy_base": 3406640.0, "taker_buy_quote": 341750.7708 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.09932, "high": 0.10035, "low": 0.09927, "close": 0.09957, "volume": 3244433.0, "close_time": 1772128799999, "quote_volume": 323691.20999, "trades": 2330, "taker_buy_base": 1380616.0, "taker_buy_quote": 137899.42997 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.09956, "high": 0.10088, "low": 0.09927, "close": 0.10052, "volume": 4504040.0, "close_time": 1772132399999, "quote_volume": 450735.73823, "trades": 3143, "taker_buy_base": 2721195.0, "taker_buy_quote": 272484.45743 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.10051, "high": 0.1017, "low": 0.10045, "close": 0.10153, "volume": 4784164.0, "close_time": 1772135999999, "quote_volume": 484595.99422, "trades": 3358, "taker_buy_base": 3208433.0, "taker_buy_quote": 324990.20841 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.10154, "high": 0.10226, "low": 0.10148, "close": 0.10195, "volume": 6002543.0, "close_time": 1772139599999, "quote_volume": 612277.29515, "trades": 3893, "taker_buy_base": 2810400.0, "taker_buy_quote": 286603.57113 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.10194, "high": 0.10252, "low": 0.10163, "close": 0.10206, "volume": 2482930.0, "close_time": 1772143199999, "quote_volume": 253632.1762, "trades": 1979, "taker_buy_base": 1272769.0, "taker_buy_quote": 130042.5339 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.10209, "high": 0.10252, "low": 0.10188, "close": 0.10247, "volume": 998429.0, "close_time": 1772146799999, "quote_volume": 101999.15545, "trades": 752, "taker_buy_base": 694711.0, "taker_buy_quote": 70993.99344 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.10247, "high": 0.1031, "low": 0.10235, "close": 0.10262, "volume": 3217379.0, "close_time": 1772150399999, "quote_volume": 330493.04557, "trades": 2325, "taker_buy_base": 2036167.0, "taker_buy_quote": 209234.07635 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.10262, "high": 0.10326, "low": 0.10229, "close": 0.10253, "volume": 2310040.0, "close_time": 1772153999999, "quote_volume": 237332.71986, "trades": 2270, "taker_buy_base": 1218427.0, "taker_buy_quote": 125235.38941 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.10253, "high": 0.10296, "low": 0.10229, "close": 0.10284, "volume": 2231175.0, "close_time": 1772157599999, "quote_volume": 228818.05079, "trades": 2183, "taker_buy_base": 1049033.0, "taker_buy_quote": 107651.86598 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.10283, "high": 0.10325, "low": 0.10259, "close": 0.10285, "volume": 1477936.0, "close_time": 1772161199999, "quote_volume": 152157.81309, "trades": 1398, "taker_buy_base": 870585.0, "taker_buy_quote": 89693.61601 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.10287, "high": 0.10335, "low": 0.10237, "close": 0.10319, "volume": 1640362.0, "close_time": 1772164799999, "quote_volume": 168626.01346, "trades": 1592, "taker_buy_base": 1066884.0, "taker_buy_quote": 109758.55321 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1032, "high": 0.10448, "low": 0.10305, "close": 0.10417, "volume": 3081562.0, "close_time": 1772168399999, "quote_volume": 320436.33688, "trades": 2751, "taker_buy_base": 1914929.0, "taker_buy_quote": 199103.05902 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.10419, "high": 0.10445, "low": 0.104, "close": 0.10419, "volume": 1871794.0, "close_time": 1772171999999, "quote_volume": 195109.02566, "trades": 1508, "taker_buy_base": 1064586.0, "taker_buy_quote": 110982.21441 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.10418, "high": 0.10475, "low": 0.10397, "close": 0.10467, "volume": 1818661.0, "close_time": 1772175599999, "quote_volume": 189787.57867, "trades": 1788, "taker_buy_base": 890417.0, "taker_buy_quote": 92981.79949 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.10468, "high": 0.1051, "low": 0.10405, "close": 0.10445, "volume": 2469534.0, "close_time": 1772179199999, "quote_volume": 258525.11887, "trades": 2040, "taker_buy_base": 1109598.0, "taker_buy_quote": 116211.90418 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.10447, "high": 0.1052, "low": 0.10423, "close": 0.10455, "volume": 1744422.0, "close_time": 1772182799999, "quote_volume": 182693.50908, "trades": 1643, "taker_buy_base": 917385.0, "taker_buy_quote": 96117.56443 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.10454, "high": 0.10454, "low": 0.10262, "close": 0.10279, "volume": 2724351.0, "close_time": 1772186399999, "quote_volume": 281857.20204, "trades": 2425, "taker_buy_base": 847383.0, "taker_buy_quote": 87775.41991 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.10265, "high": 0.10274, "low": 0.10073, "close": 0.10078, "volume": 6078080.0, "close_time": 1772189999999, "quote_volume": 618151.48482, "trades": 4698, "taker_buy_base": 2140193.0, "taker_buy_quote": 217755.58639 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.10083, "high": 0.10126, "low": 0.09993, "close": 0.10049, "volume": 3747212.0, "close_time": 1772193599999, "quote_volume": 376639.14285, "trades": 2747, "taker_buy_base": 1739365.0, "taker_buy_quote": 174877.72799 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.10047, "high": 0.10063, "low": 0.1, "close": 0.10048, "volume": 2863632.0, "close_time": 1772197199999, "quote_volume": 287276.38437, "trades": 2263, "taker_buy_base": 1583492.0, "taker_buy_quote": 158942.94976 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.10046, "high": 0.10087, "low": 0.09956, "close": 0.10072, "volume": 5585009.0, "close_time": 1772200799999, "quote_volume": 559649.79712, "trades": 3937, "taker_buy_base": 2657198.0, "taker_buy_quote": 266514.49984 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.10072, "high": 0.10123, "low": 0.09964, "close": 0.10002, "volume": 5373169.0, "close_time": 1772204399999, "quote_volume": 540600.82526, "trades": 4338, "taker_buy_base": 2026278.0, "taker_buy_quote": 204065.15617 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1, "high": 0.10062, "low": 0.09986, "close": 0.10044, "volume": 3575149.0, "close_time": 1772207999999, "quote_volume": 358519.40247, "trades": 2615, "taker_buy_base": 2209816.0, "taker_buy_quote": 221746.61912 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.10042, "high": 0.10051, "low": 0.09941, "close": 0.0995, "volume": 4409739.0, "close_time": 1772211599999, "quote_volume": 440517.567, "trades": 3219, "taker_buy_base": 1424182.0, "taker_buy_quote": 142430.7783 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.09954, "high": 0.10079, "low": 0.09916, "close": 0.1007, "volume": 4917797.0, "close_time": 1772215199999, "quote_volume": 490993.8533, "trades": 3933, "taker_buy_base": 3212673.0, "taker_buy_quote": 321111.71614 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1007, "high": 0.10076, "low": 0.09976, "close": 0.09992, "volume": 2186832.0, "close_time": 1772218799999, "quote_volume": 219138.57393, "trades": 1622, "taker_buy_base": 797964.0, "taker_buy_quote": 80056.87813 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.09991, "high": 0.10009, "low": 0.09923, "close": 0.09944, "volume": 1271676.0, "close_time": 1772222399999, "quote_volume": 126622.91829, "trades": 1161, "taker_buy_base": 507224.0, "taker_buy_quote": 50539.68682 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.09942, "high": 0.09995, "low": 0.0994, "close": 0.09982, "volume": 1505529.0, "close_time": 1772225999999, "quote_volume": 150055.0589, "trades": 1076, "taker_buy_base": 842516.0, "taker_buy_quote": 83992.02778 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.09983, "high": 0.1001, "low": 0.09945, "close": 0.09978, "volume": 1049466.0, "close_time": 1772229599999, "quote_volume": 104737.76125, "trades": 995, "taker_buy_base": 521655.0, "taker_buy_quote": 52100.11085 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0998, "high": 0.09998, "low": 0.09847, "close": 0.09998, "volume": 2793061.0, "close_time": 1772233199999, "quote_volume": 277261.3241, "trades": 1648, "taker_buy_base": 1308233.0, "taker_buy_quote": 130026.57051 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.09998, "high": 0.10082, "low": 0.09995, "close": 0.10041, "volume": 2293312.0, "close_time": 1772236799999, "quote_volume": 230330.75922, "trades": 1834, "taker_buy_base": 1505197.0, "taker_buy_quote": 151205.45525 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.10042, "high": 0.101, "low": 0.0997, "close": 0.10081, "volume": 3570875.0, "close_time": 1772240399999, "quote_volume": 358202.4565, "trades": 3009, "taker_buy_base": 1905228.0, "taker_buy_quote": 191370.90933 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.10081, "high": 0.101, "low": 0.10009, "close": 0.10018, "volume": 1214947.0, "close_time": 1772243999999, "quote_volume": 122139.32663, "trades": 1281, "taker_buy_base": 479450.0, "taker_buy_quote": 48283.48675 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.10017, "high": 0.10048, "low": 0.10013, "close": 0.10036, "volume": 372137.0, "close_time": 1772247599999, "quote_volume": 37323.56286, "trades": 548, "taker_buy_base": 212424.0, "taker_buy_quote": 21310.53768 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.10035, "high": 0.10035, "low": 0.09965, "close": 0.09971, "volume": 729522.0, "close_time": 1772251199999, "quote_volume": 72901.31854, "trades": 853, "taker_buy_base": 223374.0, "taker_buy_quote": 22318.91039 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0997, "high": 0.0999, "low": 0.09922, "close": 0.09976, "volume": 975727.0, "close_time": 1772254799999, "quote_volume": 97142.17326, "trades": 931, "taker_buy_base": 385023.0, "taker_buy_quote": 38363.33645 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.09977, "high": 0.0998, "low": 0.09909, "close": 0.09937, "volume": 639772.0, "close_time": 1772258399999, "quote_volume": 63517.16121, "trades": 751, "taker_buy_base": 216069.0, "taker_buy_quote": 21459.39558 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.09931, "high": 0.09932, "low": 0.09559, "close": 0.09574, "volume": 10753941.0, "close_time": 1772261999999, "quote_volume": 1045092.5913, "trades": 9189, "taker_buy_base": 3372850.0, "taker_buy_quote": 327758.56872 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.09569, "high": 0.09777, "low": 0.09527, "close": 0.09639, "volume": 7134424.0, "close_time": 1772265599999, "quote_volume": 689422.89621, "trades": 5537, "taker_buy_base": 4152438.0, "taker_buy_quote": 401500.7439 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.09636, "high": 0.09636, "low": 0.09435, "close": 0.09446, "volume": 4402196.0, "close_time": 1772269199999, "quote_volume": 419307.6317, "trades": 3813, "taker_buy_base": 1782135.0, "taker_buy_quote": 169875.73293 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.09447, "high": 0.09536, "low": 0.09436, "close": 0.09502, "volume": 3535652.0, "close_time": 1772272799999, "quote_volume": 335305.60191, "trades": 2936, "taker_buy_base": 2189437.0, "taker_buy_quote": 207741.1086 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.09501, "high": 0.09569, "low": 0.09456, "close": 0.09496, "volume": 3750985.0, "close_time": 1772276399999, "quote_volume": 356493.78376, "trades": 3098, "taker_buy_base": 2309512.0, "taker_buy_quote": 219549.95189 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.09496, "high": 0.09574, "low": 0.09455, "close": 0.09465, "volume": 2897105.0, "close_time": 1772279999999, "quote_volume": 275802.66286, "trades": 2238, "taker_buy_base": 1397401.0, "taker_buy_quote": 133205.64906 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.09465, "high": 0.09531, "low": 0.0946, "close": 0.09527, "volume": 1514757.0, "close_time": 1772283599999, "quote_volume": 143867.50363, "trades": 1209, "taker_buy_base": 978145.0, "taker_buy_quote": 92879.64866 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.09526, "high": 0.09754, "low": 0.09489, "close": 0.09749, "volume": 6929491.0, "close_time": 1772287199999, "quote_volume": 668129.19901, "trades": 5425, "taker_buy_base": 4577242.0, "taker_buy_quote": 441489.48901 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0975, "high": 0.09796, "low": 0.09579, "close": 0.09602, "volume": 7577174.0, "close_time": 1772290799999, "quote_volume": 734009.33146, "trades": 5558, "taker_buy_base": 3413806.0, "taker_buy_quote": 331183.79084 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.09606, "high": 0.09714, "low": 0.09573, "close": 0.09669, "volume": 4319059.0, "close_time": 1772294399999, "quote_volume": 416681.8093, "trades": 3326, "taker_buy_base": 2350919.0, "taker_buy_quote": 227006.49159 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.09671, "high": 0.09671, "low": 0.09591, "close": 0.09659, "volume": 2648289.0, "close_time": 1772297999999, "quote_volume": 255082.49255, "trades": 2377, "taker_buy_base": 1383214.0, "taker_buy_quote": 133315.69868 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.09661, "high": 0.09696, "low": 0.09588, "close": 0.0968, "volume": 3115280.0, "close_time": 1772301599999, "quote_volume": 300047.13176, "trades": 2575, "taker_buy_base": 1292296.0, "taker_buy_quote": 124603.56332 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.09678, "high": 0.09833, "low": 0.09638, "close": 0.0981, "volume": 3961102.0, "close_time": 1772305199999, "quote_volume": 385909.76984, "trades": 3272, "taker_buy_base": 2887212.0, "taker_buy_quote": 281408.27398 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0981, "high": 0.09967, "low": 0.09749, "close": 0.09861, "volume": 7172198.0, "close_time": 1772308799999, "quote_volume": 707238.179, "trades": 5326, "taker_buy_base": 4055789.0, "taker_buy_quote": 399976.68313 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0986, "high": 0.10109, "low": 0.09838, "close": 0.10073, "volume": 7873062.0, "close_time": 1772312399999, "quote_volume": 787541.3044, "trades": 5832, "taker_buy_base": 5560073.0, "taker_buy_quote": 556294.40791 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.10072, "high": 0.10073, "low": 0.09914, "close": 0.09975, "volume": 5809991.0, "close_time": 1772315999999, "quote_volume": 579664.64172, "trades": 4259, "taker_buy_base": 1956439.0, "taker_buy_quote": 195081.37564 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.09976, "high": 0.10149, "low": 0.09976, "close": 0.10089, "volume": 5078935.0, "close_time": 1772319599999, "quote_volume": 511569.30905, "trades": 3721, "taker_buy_base": 3514235.0, "taker_buy_quote": 353957.68365 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.10092, "high": 0.10113, "low": 0.10001, "close": 0.10021, "volume": 2186778.0, "close_time": 1772323199999, "quote_volume": 219615.66936, "trades": 1627, "taker_buy_base": 645217.0, "taker_buy_quote": 64830.91175 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1002, "high": 0.10056, "low": 0.09964, "close": 0.09974, "volume": 1391425.0, "close_time": 1772326799999, "quote_volume": 139113.46514, "trades": 1749, "taker_buy_base": 450825.0, "taker_buy_quote": 45108.37658 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.09973, "high": 0.10182, "low": 0.09908, "close": 0.10141, "volume": 6167430.0, "close_time": 1772330399999, "quote_volume": 620270.7825, "trades": 4942, "taker_buy_base": 3943035.0, "taker_buy_quote": 397086.65445 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.10142, "high": 0.10331, "low": 0.10141, "close": 0.10205, "volume": 9635980.0, "close_time": 1772333999999, "quote_volume": 986797.04609, "trades": 8444, "taker_buy_base": 5863715.0, "taker_buy_quote": 600475.40696 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.10204, "high": 0.10225, "low": 0.10127, "close": 0.10149, "volume": 1927972.0, "close_time": 1772337599999, "quote_volume": 196030.07455, "trades": 2207, "taker_buy_base": 818567.0, "taker_buy_quote": 83298.85402 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.10151, "high": 0.10176, "low": 0.10071, "close": 0.10151, "volume": 2810223.0, "close_time": 1772341199999, "quote_volume": 284486.60627, "trades": 2429, "taker_buy_base": 1216388.0, "taker_buy_quote": 123273.87379 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1015, "high": 0.10181, "low": 0.10122, "close": 0.10123, "volume": 639374.0, "close_time": 1772344799999, "quote_volume": 64878.89328, "trades": 739, "taker_buy_base": 257812.0, "taker_buy_quote": 26183.39336 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.10121, "high": 0.10129, "low": 0.10009, "close": 0.10029, "volume": 3129973.0, "close_time": 1772348399999, "quote_volume": 314705.68478, "trades": 2550, "taker_buy_base": 1069046.0, "taker_buy_quote": 107475.88007 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.10031, "high": 0.10077, "low": 0.10008, "close": 0.10055, "volume": 1711544.0, "close_time": 1772351999999, "quote_volume": 171875.90839, "trades": 1458, "taker_buy_base": 1035041.0, "taker_buy_quote": 104018.09299 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.10058, "high": 0.10092, "low": 0.09917, "close": 0.09932, "volume": 3102599.0, "close_time": 1772355599999, "quote_volume": 310220.49251, "trades": 2421, "taker_buy_base": 1193848.0, "taker_buy_quote": 119584.98612 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.09929, "high": 0.1001, "low": 0.09899, "close": 0.09922, "volume": 2055061.0, "close_time": 1772359199999, "quote_volume": 204414.83242, "trades": 1797, "taker_buy_base": 1084153.0, "taker_buy_quote": 107941.35479 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.09922, "high": 0.09966, "low": 0.0988, "close": 0.09931, "volume": 1847437.0, "close_time": 1772362799999, "quote_volume": 183247.98417, "trades": 1588, "taker_buy_base": 902626.0, "taker_buy_quote": 89624.19998 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.09927, "high": 0.0994, "low": 0.09901, "close": 0.0991, "volume": 927654.0, "close_time": 1772366399999, "quote_volume": 92001.03904, "trades": 849, "taker_buy_base": 552528.0, "taker_buy_quote": 54821.28901 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.09901, "high": 0.09916, "low": 0.09828, "close": 0.09841, "volume": 1853366.0, "close_time": 1772369999999, "quote_volume": 182996.60893, "trades": 1893, "taker_buy_base": 876367.0, "taker_buy_quote": 86618.03984 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0984, "high": 0.09991, "low": 0.09771, "close": 0.09941, "volume": 4856762.0, "close_time": 1772373599999, "quote_volume": 479021.77987, "trades": 4437, "taker_buy_base": 2638747.0, "taker_buy_quote": 260712.88837 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.09944, "high": 0.1, "low": 0.09897, "close": 0.09921, "volume": 3619017.0, "close_time": 1772377199999, "quote_volume": 359989.50748, "trades": 3015, "taker_buy_base": 1763609.0, "taker_buy_quote": 175638.22172 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0992, "high": 0.10022, "low": 0.09913, "close": 0.09959, "volume": 2013769.0, "close_time": 1772380799999, "quote_volume": 200880.49177, "trades": 2069, "taker_buy_base": 1279492.0, "taker_buy_quote": 127626.91366 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0996, "high": 0.10008, "low": 0.09802, "close": 0.0986, "volume": 4512089.0, "close_time": 1772384399999, "quote_volume": 446860.12009, "trades": 3946, "taker_buy_base": 1924278.0, "taker_buy_quote": 190775.76511 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.09858, "high": 0.09871, "low": 0.09754, "close": 0.09797, "volume": 4221829.0, "close_time": 1772387999999, "quote_volume": 414376.9459, "trades": 3345, "taker_buy_base": 1745413.0, "taker_buy_quote": 171444.95649 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.09797, "high": 0.09916, "low": 0.09795, "close": 0.098, "volume": 2891941.0, "close_time": 1772391599999, "quote_volume": 284805.95801, "trades": 2440, "taker_buy_base": 1521821.0, "taker_buy_quote": 149966.19353 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.09803, "high": 0.09803, "low": 0.09702, "close": 0.09727, "volume": 3159909.0, "close_time": 1772395199999, "quote_volume": 308006.19442, "trades": 2574, "taker_buy_base": 1046165.0, "taker_buy_quote": 102001.77917 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.09727, "high": 0.09729, "low": 0.09573, "close": 0.09595, "volume": 4520564.0, "close_time": 1772398799999, "quote_volume": 435153.56974, "trades": 4092, "taker_buy_base": 1390987.0, "taker_buy_quote": 133863.83967 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.09592, "high": 0.09728, "low": 0.09589, "close": 0.09715, "volume": 2231591.0, "close_time": 1772402399999, "quote_volume": 215949.17036, "trades": 2055, "taker_buy_base": 1685656.0, "taker_buy_quote": 163128.99583 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.09714, "high": 0.09857, "low": 0.09684, "close": 0.09695, "volume": 4590092.0, "close_time": 1772405999999, "quote_volume": 448110.3566, "trades": 3467, "taker_buy_base": 2004397.0, "taker_buy_quote": 195879.90519 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.09692, "high": 0.09806, "low": 0.09686, "close": 0.09699, "volume": 2533499.0, "close_time": 1772409599999, "quote_volume": 246804.64736, "trades": 2006, "taker_buy_base": 1575279.0, "taker_buy_quote": 153561.42156 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.09701, "high": 0.09875, "low": 0.09696, "close": 0.09838, "volume": 2834525.0, "close_time": 1772413199999, "quote_volume": 277466.11429, "trades": 2122, "taker_buy_base": 1888757.0, "taker_buy_quote": 184906.84548 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.09839, "high": 0.09935, "low": 0.09814, "close": 0.09849, "volume": 1711629.0, "close_time": 1772416799999, "quote_volume": 168910.44286, "trades": 1980, "taker_buy_base": 952039.0, "taker_buy_quote": 94009.20239 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0985, "high": 0.0987, "low": 0.09763, "close": 0.09803, "volume": 1793006.0, "close_time": 1772420399999, "quote_volume": 175864.48204, "trades": 1768, "taker_buy_base": 706954.0, "taker_buy_quote": 69401.10238 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.09804, "high": 0.09918, "low": 0.09766, "close": 0.09896, "volume": 2257239.0, "close_time": 1772423999999, "quote_volume": 222486.10366, "trades": 2108, "taker_buy_base": 1582497.0, "taker_buy_quote": 155987.48115 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.09898, "high": 0.09925, "low": 0.09874, "close": 0.09887, "volume": 1481525.0, "close_time": 1772427599999, "quote_volume": 146581.84606, "trades": 1137, "taker_buy_base": 639272.0, "taker_buy_quote": 63254.95152 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.09888, "high": 0.09915, "low": 0.09829, "close": 0.09864, "volume": 1332853.0, "close_time": 1772431199999, "quote_volume": 131642.24408, "trades": 1140, "taker_buy_base": 696552.0, "taker_buy_quote": 68836.71103 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.09862, "high": 0.09862, "low": 0.0973, "close": 0.0978, "volume": 1730962.0, "close_time": 1772434799999, "quote_volume": 169342.37974, "trades": 1627, "taker_buy_base": 609153.0, "taker_buy_quote": 59609.52627 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.09776, "high": 0.09776, "low": 0.09689, "close": 0.09752, "volume": 1564035.0, "close_time": 1772438399999, "quote_volume": 152156.02747, "trades": 1312, "taker_buy_base": 807318.0, "taker_buy_quote": 78592.5009 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.09753, "high": 0.09789, "low": 0.09672, "close": 0.09776, "volume": 2739073.0, "close_time": 1772441999999, "quote_volume": 266288.06385, "trades": 2214, "taker_buy_base": 1114348.0, "taker_buy_quote": 108478.69125 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.09771, "high": 0.09816, "low": 0.09708, "close": 0.0971, "volume": 2135012.0, "close_time": 1772445599999, "quote_volume": 208490.36817, "trades": 2157, "taker_buy_base": 944887.0, "taker_buy_quote": 92387.25533 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0971, "high": 0.09762, "low": 0.09697, "close": 0.09729, "volume": 1345496.0, "close_time": 1772449199999, "quote_volume": 130919.24278, "trades": 1178, "taker_buy_base": 742787.0, "taker_buy_quote": 72318.63249 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.09723, "high": 0.09743, "low": 0.09681, "close": 0.09714, "volume": 1883876.0, "close_time": 1772452799999, "quote_volume": 182890.11362, "trades": 1517, "taker_buy_base": 952673.0, "taker_buy_quote": 92575.94787 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.09714, "high": 0.09732, "low": 0.09685, "close": 0.09704, "volume": 1236027.0, "close_time": 1772456399999, "quote_volume": 119934.96477, "trades": 1224, "taker_buy_base": 490205.0, "taker_buy_quote": 47606.07342 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.09703, "high": 0.09738, "low": 0.09651, "close": 0.09663, "volume": 1800316.0, "close_time": 1772459999999, "quote_volume": 174459.59829, "trades": 1502, "taker_buy_base": 756326.0, "taker_buy_quote": 73391.22878 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0966, "high": 0.09959, "low": 0.09639, "close": 0.09941, "volume": 6756298.0, "close_time": 1772463599999, "quote_volume": 662659.54828, "trades": 5775, "taker_buy_base": 4480296.0, "taker_buy_quote": 439944.96518 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.09946, "high": 0.10235, "low": 0.09931, "close": 0.1014, "volume": 15526848.0, "close_time": 1772467199999, "quote_volume": 1572891.85177, "trades": 11881, "taker_buy_base": 9622867.0, "taker_buy_quote": 974627.8209 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.10142, "high": 0.10295, "low": 0.1008, "close": 0.10084, "volume": 13337689.0, "close_time": 1772470799999, "quote_volume": 1359397.75961, "trades": 9753, "taker_buy_base": 7117761.0, "taker_buy_quote": 726085.13062 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.10082, "high": 0.10111, "low": 0.09949, "close": 0.10025, "volume": 6253844.0, "close_time": 1772474399999, "quote_volume": 627596.48498, "trades": 4982, "taker_buy_base": 2167898.0, "taker_buy_quote": 217730.26672 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.10026, "high": 0.10054, "low": 0.09954, "close": 0.10007, "volume": 4597977.0, "close_time": 1772477999999, "quote_volume": 460303.02393, "trades": 3486, "taker_buy_base": 2466033.0, "taker_buy_quote": 247049.73356 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.10008, "high": 0.10008, "low": 0.0993, "close": 0.09981, "volume": 3404259.0, "close_time": 1772481599999, "quote_volume": 339506.64011, "trades": 3067, "taker_buy_base": 1623097.0, "taker_buy_quote": 161925.47601 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.09982, "high": 0.10037, "low": 0.09918, "close": 0.0996, "volume": 2839211.0, "close_time": 1772485199999, "quote_volume": 283236.10941, "trades": 2700, "taker_buy_base": 1485600.0, "taker_buy_quote": 148314.07558 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0996, "high": 0.09974, "low": 0.09793, "close": 0.09839, "volume": 6529955.0, "close_time": 1772488799999, "quote_volume": 644745.11537, "trades": 5956, "taker_buy_base": 2573973.0, "taker_buy_quote": 253979.86068 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0984, "high": 0.09936, "low": 0.0984, "close": 0.09889, "volume": 2699836.0, "close_time": 1772492399999, "quote_volume": 266854.79882, "trades": 1375, "taker_buy_base": 1117248.0, "taker_buy_quote": 110574.87595 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.09895, "high": 0.099, "low": 0.09791, "close": 0.09804, "volume": 1992059.0, "close_time": 1772495999999, "quote_volume": 195748.41984, "trades": 1760, "taker_buy_base": 445335.0, "taker_buy_quote": 43765.37536 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09804, "high": 0.0983, "low": 0.09749, "close": 0.09776, "volume": 3027396.0, "close_time": 1772499599999, "quote_volume": 296135.50232, "trades": 2439, "taker_buy_base": 1237050.0, "taker_buy_quote": 121127.28858 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.09776, "high": 0.09797, "low": 0.097, "close": 0.09704, "volume": 2210854.0, "close_time": 1772503199999, "quote_volume": 215471.94297, "trades": 1927, "taker_buy_base": 816596.0, "taker_buy_quote": 79625.00693 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.09703, "high": 0.09729, "low": 0.0967, "close": 0.09694, "volume": 2004546.0, "close_time": 1772506799999, "quote_volume": 194395.61859, "trades": 1693, "taker_buy_base": 878834.0, "taker_buy_quote": 85273.16307 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.09693, "high": 0.09721, "low": 0.09634, "close": 0.09684, "volume": 1815957.0, "close_time": 1772510399999, "quote_volume": 175782.20556, "trades": 1729, "taker_buy_base": 839087.0, "taker_buy_quote": 81305.35921 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.09685, "high": 0.09738, "low": 0.09664, "close": 0.09675, "volume": 2308633.0, "close_time": 1772513999999, "quote_volume": 224074.90658, "trades": 2205, "taker_buy_base": 824660.0, "taker_buy_quote": 80106.16432 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.09674, "high": 0.09725, "low": 0.09595, "close": 0.09628, "volume": 2567861.0, "close_time": 1772517599999, "quote_volume": 248042.34091, "trades": 2365, "taker_buy_base": 811076.0, "taker_buy_quote": 78566.2011 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.09627, "high": 0.09643, "low": 0.0959, "close": 0.0962, "volume": 1316230.0, "close_time": 1772521199999, "quote_volume": 126567.45082, "trades": 1189, "taker_buy_base": 704941.0, "taker_buy_quote": 67831.56701 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.09619, "high": 0.09694, "low": 0.0961, "close": 0.0964, "volume": 1364363.0, "close_time": 1772524799999, "quote_volume": 131685.34597, "trades": 1199, "taker_buy_base": 772459.0, "taker_buy_quote": 74620.90894 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.09638, "high": 0.09662, "low": 0.0949, "close": 0.09503, "volume": 3939901.0, "close_time": 1772528399999, "quote_volume": 376526.78154, "trades": 3411, "taker_buy_base": 972455.0, "taker_buy_quote": 93042.24832 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.09504, "high": 0.09545, "low": 0.09464, "close": 0.09479, "volume": 2408734.0, "close_time": 1772531999999, "quote_volume": 228712.12556, "trades": 2117, "taker_buy_base": 952828.0, "taker_buy_quote": 90538.64828 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.09478, "high": 0.09534, "low": 0.09452, "close": 0.09516, "volume": 2317983.0, "close_time": 1772535599999, "quote_volume": 220090.76459, "trades": 1528, "taker_buy_base": 1502025.0, "taker_buy_quote": 142752.80968 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.09517, "high": 0.09589, "low": 0.09489, "close": 0.09566, "volume": 2999719.0, "close_time": 1772539199999, "quote_volume": 286466.40762, "trades": 2160, "taker_buy_base": 1645616.0, "taker_buy_quote": 157192.6611 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.09566, "high": 0.09661, "low": 0.09531, "close": 0.0956, "volume": 2798894.0, "close_time": 1772542799999, "quote_volume": 268422.2639, "trades": 2310, "taker_buy_base": 1170751.0, "taker_buy_quote": 112452.44215 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.09561, "high": 0.09564, "low": 0.09486, "close": 0.09499, "volume": 1498918.0, "close_time": 1772546399999, "quote_volume": 142706.39698, "trades": 1447, "taker_buy_base": 369432.0, "taker_buy_quote": 35205.27759 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.09497, "high": 0.0961, "low": 0.09433, "close": 0.09506, "volume": 5589695.0, "close_time": 1772549999999, "quote_volume": 531929.79217, "trades": 3814, "taker_buy_base": 2541682.0, "taker_buy_quote": 242078.44194 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.09511, "high": 0.09608, "low": 0.0945, "close": 0.09573, "volume": 4361227.0, "close_time": 1772553599999, "quote_volume": 415393.43985, "trades": 3373, "taker_buy_base": 2292462.0, "taker_buy_quote": 218707.41173 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.09572, "high": 0.09776, "low": 0.0952, "close": 0.09587, "volume": 7555827.0, "close_time": 1772557199999, "quote_volume": 728147.58005, "trades": 5913, "taker_buy_base": 3697057.0, "taker_buy_quote": 356631.55148 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.09588, "high": 0.09712, "low": 0.09498, "close": 0.09701, "volume": 4557637.0, "close_time": 1772560799999, "quote_volume": 437654.40531, "trades": 3687, "taker_buy_base": 2677464.0, "taker_buy_quote": 257417.47744 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.09703, "high": 0.09798, "low": 0.09646, "close": 0.09721, "volume": 4142810.0, "close_time": 1772564399999, "quote_volume": 402917.81597, "trades": 2664, "taker_buy_base": 2237393.0, "taker_buy_quote": 217897.6456 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.09725, "high": 0.09746, "low": 0.0964, "close": 0.09677, "volume": 2942829.0, "close_time": 1772567999999, "quote_volume": 285126.59474, "trades": 2629, "taker_buy_base": 1269550.0, "taker_buy_quote": 123103.92458 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.09678, "high": 0.09723, "low": 0.09651, "close": 0.09676, "volume": 1364807.0, "close_time": 1772571599999, "quote_volume": 132200.25809, "trades": 1199, "taker_buy_base": 618802.0, "taker_buy_quote": 60020.09538 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.09675, "high": 0.09677, "low": 0.09612, "close": 0.09645, "volume": 1343947.0, "close_time": 1772575199999, "quote_volume": 129571.29105, "trades": 1115, "taker_buy_base": 551709.0, "taker_buy_quote": 53229.22167 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.09647, "high": 0.09719, "low": 0.0964, "close": 0.09697, "volume": 1588237.0, "close_time": 1772578799999, "quote_volume": 153857.02622, "trades": 1357, "taker_buy_base": 933647.0, "taker_buy_quote": 90474.39928 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.09696, "high": 0.09778, "low": 0.09682, "close": 0.09695, "volume": 2491063.0, "close_time": 1772582399999, "quote_volume": 242378.15769, "trades": 1860, "taker_buy_base": 1491885.0, "taker_buy_quote": 145249.61499 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.09696, "high": 0.09756, "low": 0.09675, "close": 0.09712, "volume": 1889204.0, "close_time": 1772585999999, "quote_volume": 183497.75388, "trades": 1319, "taker_buy_base": 916338.0, "taker_buy_quote": 89059.67302 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0971, "high": 0.0987, "low": 0.09689, "close": 0.09816, "volume": 3092119.0, "close_time": 1772589599999, "quote_volume": 302663.60428, "trades": 2525, "taker_buy_base": 2024461.0, "taker_buy_quote": 198195.34071 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.09817, "high": 0.099, "low": 0.09769, "close": 0.09883, "volume": 2665783.0, "close_time": 1772593199999, "quote_volume": 262210.3552, "trades": 2507, "taker_buy_base": 1423989.0, "taker_buy_quote": 140240.08257 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.09885, "high": 0.09902, "low": 0.09736, "close": 0.09806, "volume": 2586307.0, "close_time": 1772596799999, "quote_volume": 253720.7854, "trades": 2066, "taker_buy_base": 1173958.0, "taker_buy_quote": 115262.90103 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.09805, "high": 0.09823, "low": 0.09682, "close": 0.09747, "volume": 2205307.0, "close_time": 1772600399999, "quote_volume": 214941.35417, "trades": 1874, "taker_buy_base": 898536.0, "taker_buy_quote": 87566.96555 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.09734, "high": 0.09809, "low": 0.09673, "close": 0.09757, "volume": 2088833.0, "close_time": 1772603999999, "quote_volume": 203242.01698, "trades": 1656, "taker_buy_base": 1107180.0, "taker_buy_quote": 107849.95036 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.09753, "high": 0.09828, "low": 0.09716, "close": 0.09797, "volume": 1383446.0, "close_time": 1772607599999, "quote_volume": 135102.3918, "trades": 1143, "taker_buy_base": 690425.0, "taker_buy_quote": 67461.69489 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.09796, "high": 0.09945, "low": 0.09784, "close": 0.09938, "volume": 2144323.0, "close_time": 1772611199999, "quote_volume": 211612.5342, "trades": 1757, "taker_buy_base": 1631955.0, "taker_buy_quote": 161149.16572 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.09939, "high": 0.10125, "low": 0.09891, "close": 0.10107, "volume": 5728478.0, "close_time": 1772614799999, "quote_volume": 573380.59722, "trades": 4328, "taker_buy_base": 4063884.0, "taker_buy_quote": 407176.29845 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1011, "high": 0.10214, "low": 0.10082, "close": 0.10134, "volume": 7644603.0, "close_time": 1772618399999, "quote_volume": 776164.98156, "trades": 5216, "taker_buy_base": 3980345.0, "taker_buy_quote": 404232.81911 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.10137, "high": 0.10201, "low": 0.10071, "close": 0.10101, "volume": 3737168.0, "close_time": 1772621999999, "quote_volume": 378791.76144, "trades": 2957, "taker_buy_base": 1901073.0, "taker_buy_quote": 192859.15068 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.10102, "high": 0.10154, "low": 0.10021, "close": 0.10057, "volume": 3107722.0, "close_time": 1772625599999, "quote_volume": 313584.44804, "trades": 2118, "taker_buy_base": 1403705.0, "taker_buy_quote": 141690.4715 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1006, "high": 0.10083, "low": 0.09977, "close": 0.10061, "volume": 3181014.0, "close_time": 1772629199999, "quote_volume": 318981.17058, "trades": 2190, "taker_buy_base": 2100576.0, "taker_buy_quote": 210848.97968 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.10053, "high": 0.10127, "low": 0.10029, "close": 0.10101, "volume": 2668526.0, "close_time": 1772632799999, "quote_volume": 268980.06897, "trades": 1978, "taker_buy_base": 1650258.0, "taker_buy_quote": 166441.02051 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.10099, "high": 0.10229, "low": 0.10064, "close": 0.10111, "volume": 7925480.0, "close_time": 1772636399999, "quote_volume": 804195.16899, "trades": 5900, "taker_buy_base": 4187174.0, "taker_buy_quote": 425187.69244 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.10117, "high": 0.10354, "low": 0.10115, "close": 0.10354, "volume": 8904223.0, "close_time": 1772639999999, "quote_volume": 912192.3026, "trades": 6478, "taker_buy_base": 5906540.0, "taker_buy_quote": 605420.68278 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.10354, "high": 0.10416, "low": 0.10203, "close": 0.1026, "volume": 5767001.0, "close_time": 1772643599999, "quote_volume": 594144.85221, "trades": 4614, "taker_buy_base": 2960722.0, "taker_buy_quote": 305468.37791 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1026, "high": 0.10315, "low": 0.10167, "close": 0.10202, "volume": 3527528.0, "close_time": 1772647199999, "quote_volume": 360910.16723, "trades": 3120, "taker_buy_base": 1837550.0, "taker_buy_quote": 188079.63799 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.10204, "high": 0.10233, "low": 0.10153, "close": 0.10222, "volume": 3435189.0, "close_time": 1772650799999, "quote_volume": 350150.52615, "trades": 2953, "taker_buy_base": 1672785.0, "taker_buy_quote": 170612.83391 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1022, "high": 0.10303, "low": 0.10203, "close": 0.10259, "volume": 4063819.0, "close_time": 1772654399999, "quote_volume": 416890.07697, "trades": 3084, "taker_buy_base": 2526020.0, "taker_buy_quote": 259128.86051 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.10259, "high": 0.1026, "low": 0.10159, "close": 0.10164, "volume": 2165749.0, "close_time": 1772657999999, "quote_volume": 220900.65393, "trades": 1739, "taker_buy_base": 654866.0, "taker_buy_quote": 66866.34942 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.10167, "high": 0.10176, "low": 0.10105, "close": 0.10174, "volume": 2355586.0, "close_time": 1772661599999, "quote_volume": 238806.27655, "trades": 1804, "taker_buy_base": 1062977.0, "taker_buy_quote": 107844.95455 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.10178, "high": 0.10221, "low": 0.10092, "close": 0.10104, "volume": 2262139.0, "close_time": 1772665199999, "quote_volume": 229928.05704, "trades": 1769, "taker_buy_base": 907685.0, "taker_buy_quote": 92455.86616 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.10103, "high": 0.10143, "low": 0.10066, "close": 0.10116, "volume": 2449234.0, "close_time": 1772668799999, "quote_volume": 247516.2646, "trades": 1680, "taker_buy_base": 1218242.0, "taker_buy_quote": 123215.05906 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.10116, "high": 0.10123, "low": 0.10042, "close": 0.10071, "volume": 1790383.0, "close_time": 1772672399999, "quote_volume": 180398.71957, "trades": 1675, "taker_buy_base": 690079.0, "taker_buy_quote": 69560.20246 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.10068, "high": 0.10133, "low": 0.10007, "close": 0.10018, "volume": 3364305.0, "close_time": 1772675999999, "quote_volume": 338830.94071, "trades": 1911, "taker_buy_base": 1551246.0, "taker_buy_quote": 156540.94727 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.10019, "high": 0.10105, "low": 0.10019, "close": 0.10078, "volume": 1685259.0, "close_time": 1772679599999, "quote_volume": 169683.80132, "trades": 1292, "taker_buy_base": 1048088.0, "taker_buy_quote": 105574.05342 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.10077, "high": 0.10114, "low": 0.10053, "close": 0.10087, "volume": 1515462.0, "close_time": 1772683199999, "quote_volume": 152837.02547, "trades": 1204, "taker_buy_base": 881058.0, "taker_buy_quote": 88892.09559 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.10089, "high": 0.10154, "low": 0.1007, "close": 0.10144, "volume": 1051239.0, "close_time": 1772686799999, "quote_volume": 106354.946, "trades": 1083, "taker_buy_base": 700736.0, "taker_buy_quote": 70890.40458 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.10142, "high": 0.10154, "low": 0.10042, "close": 0.1007, "volume": 905124.0, "close_time": 1772690399999, "quote_volume": 91270.60776, "trades": 723, "taker_buy_base": 412833.0, "taker_buy_quote": 41654.51829 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.10073, "high": 0.10104, "low": 0.10014, "close": 0.10097, "volume": 688724.0, "close_time": 1772693999999, "quote_volume": 69286.99559, "trades": 671, "taker_buy_base": 307194.0, "taker_buy_quote": 30905.38263 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.10097, "high": 0.1013, "low": 0.09991, "close": 0.10038, "volume": 1783083.0, "close_time": 1772697599999, "quote_volume": 178928.01238, "trades": 1229, "taker_buy_base": 682699.0, "taker_buy_quote": 68574.99888 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.10041, "high": 0.10084, "low": 0.10004, "close": 0.10063, "volume": 1908500.0, "close_time": 1772701199999, "quote_volume": 191698.30688, "trades": 1596, "taker_buy_base": 1010385.0, "taker_buy_quote": 101554.67177 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.10059, "high": 0.10084, "low": 0.10037, "close": 0.10056, "volume": 1770765.0, "close_time": 1772704799999, "quote_volume": 178079.84396, "trades": 1377, "taker_buy_base": 835600.0, "taker_buy_quote": 84075.68086 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.10057, "high": 0.1017, "low": 0.10027, "close": 0.10158, "volume": 3467650.0, "close_time": 1772708399999, "quote_volume": 350106.55328, "trades": 2769, "taker_buy_base": 2241508.0, "taker_buy_quote": 226451.40785 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1016, "high": 0.10164, "low": 0.10065, "close": 0.10092, "volume": 1690138.0, "close_time": 1772711999999, "quote_volume": 170967.45165, "trades": 1009, "taker_buy_base": 628753.0, "taker_buy_quote": 63635.74527 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.10091, "high": 0.10123, "low": 0.10056, "close": 0.10109, "volume": 1347122.0, "close_time": 1772715599999, "quote_volume": 135950.83828, "trades": 947, "taker_buy_base": 790359.0, "taker_buy_quote": 79822.5176 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1011, "high": 0.10112, "low": 0.10008, "close": 0.10029, "volume": 3034094.0, "close_time": 1772719199999, "quote_volume": 304955.86179, "trades": 2129, "taker_buy_base": 1307179.0, "taker_buy_quote": 131387.0876 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.10034, "high": 0.10127, "low": 0.1001, "close": 0.10103, "volume": 3641011.0, "close_time": 1772722799999, "quote_volume": 366585.02286, "trades": 2632, "taker_buy_base": 2103717.0, "taker_buy_quote": 211872.60748 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.10107, "high": 0.10121, "low": 0.09939, "close": 0.09946, "volume": 4935311.0, "close_time": 1772726399999, "quote_volume": 493272.92417, "trades": 3819, "taker_buy_base": 1749407.0, "taker_buy_quote": 174985.88763 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.09958, "high": 0.09959, "low": 0.09817, "close": 0.09923, "volume": 4206609.0, "close_time": 1772729999999, "quote_volume": 415766.52238, "trades": 3643, "taker_buy_base": 1179487.0, "taker_buy_quote": 116639.65138 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.09925, "high": 0.09966, "low": 0.09838, "close": 0.09859, "volume": 1864211.0, "close_time": 1772733599999, "quote_volume": 184189.64687, "trades": 1577, "taker_buy_base": 631094.0, "taker_buy_quote": 62384.72139 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.09859, "high": 0.09918, "low": 0.09846, "close": 0.09912, "volume": 1709374.0, "close_time": 1772737199999, "quote_volume": 169031.61669, "trades": 1295, "taker_buy_base": 1158129.0, "taker_buy_quote": 114573.09005 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.09916, "high": 0.10005, "low": 0.09916, "close": 0.0995, "volume": 2089573.0, "close_time": 1772740799999, "quote_volume": 208167.30569, "trades": 1748, "taker_buy_base": 1103643.0, "taker_buy_quote": 109977.51264 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.09949, "high": 0.10055, "low": 0.09939, "close": 0.10038, "volume": 2337742.0, "close_time": 1772744399999, "quote_volume": 234092.59532, "trades": 1894, "taker_buy_base": 1515224.0, "taker_buy_quote": 151740.60897 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.10045, "high": 0.10058, "low": 0.09952, "close": 0.09963, "volume": 1550908.0, "close_time": 1772747999999, "quote_volume": 155084.61362, "trades": 989, "taker_buy_base": 409533.0, "taker_buy_quote": 41014.33012 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.09964, "high": 0.09995, "low": 0.09933, "close": 0.09974, "volume": 723246.0, "close_time": 1772751599999, "quote_volume": 72047.04703, "trades": 550, "taker_buy_base": 392136.0, "taker_buy_quote": 39097.4084 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.09973, "high": 0.10005, "low": 0.09941, "close": 0.09961, "volume": 976958.0, "close_time": 1772755199999, "quote_volume": 97396.2675, "trades": 650, "taker_buy_base": 384448.0, "taker_buy_quote": 38374.67977 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09962, "high": 0.09981, "low": 0.09948, "close": 0.09972, "volume": 363587.0, "close_time": 1772758799999, "quote_volume": 36243.1415, "trades": 363, "taker_buy_base": 249327.0, "taker_buy_quote": 24854.26738 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.09973, "high": 0.10065, "low": 0.09935, "close": 0.10058, "volume": 2243926.0, "close_time": 1772762399999, "quote_volume": 224647.22213, "trades": 1801, "taker_buy_base": 1652196.0, "taker_buy_quote": 165538.12711 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.10058, "high": 0.10089, "low": 0.10038, "close": 0.10052, "volume": 1135439.0, "close_time": 1772765999999, "quote_volume": 114272.23495, "trades": 1017, "taker_buy_base": 649220.0, "taker_buy_quote": 65368.72671 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1006, "high": 0.10085, "low": 0.10017, "close": 0.10081, "volume": 1039815.0, "close_time": 1772769599999, "quote_volume": 104550.35807, "trades": 813, "taker_buy_base": 491064.0, "taker_buy_quote": 49409.96486 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1008, "high": 0.10089, "low": 0.09972, "close": 0.10011, "volume": 1628533.0, "close_time": 1772773199999, "quote_volume": 163202.76963, "trades": 1185, "taker_buy_base": 511618.0, "taker_buy_quote": 51332.67584 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1001, "high": 0.10013, "low": 0.09939, "close": 0.09984, "volume": 1270626.0, "close_time": 1772776799999, "quote_volume": 126705.66708, "trades": 918, "taker_buy_base": 569035.0, "taker_buy_quote": 56756.16226 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.09982, "high": 0.09996, "low": 0.09954, "close": 0.09957, "volume": 514497.0, "close_time": 1772780399999, "quote_volume": 51315.2823, "trades": 488, "taker_buy_base": 264301.0, "taker_buy_quote": 26368.51696 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.09956, "high": 0.10019, "low": 0.09941, "close": 0.09999, "volume": 919166.0, "close_time": 1772783999999, "quote_volume": 91737.25129, "trades": 793, "taker_buy_base": 683453.0, "taker_buy_quote": 68251.62686 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.09998, "high": 0.10003, "low": 0.09945, "close": 0.09954, "volume": 771181.0, "close_time": 1772787599999, "quote_volume": 76895.71105, "trades": 787, "taker_buy_base": 327031.0, "taker_buy_quote": 32612.1209 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.09955, "high": 0.09958, "low": 0.09875, "close": 0.09923, "volume": 1573558.0, "close_time": 1772791199999, "quote_volume": 155838.74195, "trades": 1455, "taker_buy_base": 525172.0, "taker_buy_quote": 52009.28964 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.09922, "high": 0.0996, "low": 0.0992, "close": 0.09929, "volume": 871238.0, "close_time": 1772794799999, "quote_volume": 86601.68304, "trades": 813, "taker_buy_base": 347254.0, "taker_buy_quote": 34523.88093 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.09929, "high": 0.09949, "low": 0.09873, "close": 0.09889, "volume": 1263649.0, "close_time": 1772798399999, "quote_volume": 125122.17545, "trades": 974, "taker_buy_base": 461851.0, "taker_buy_quote": 45713.38732 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.09888, "high": 0.09889, "low": 0.09813, "close": 0.0986, "volume": 2888358.0, "close_time": 1772801999999, "quote_volume": 284601.31239, "trades": 1904, "taker_buy_base": 1249823.0, "taker_buy_quote": 123227.2917 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.09862, "high": 0.09935, "low": 0.09784, "close": 0.09786, "volume": 4795486.0, "close_time": 1772805599999, "quote_volume": 472728.66966, "trades": 3213, "taker_buy_base": 1845276.0, "taker_buy_quote": 182122.67989 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.09785, "high": 0.09808, "low": 0.09659, "close": 0.09692, "volume": 6533913.0, "close_time": 1772809199999, "quote_volume": 636228.65693, "trades": 4461, "taker_buy_base": 2548557.0, "taker_buy_quote": 248507.74491 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.09686, "high": 0.09748, "low": 0.09663, "close": 0.09685, "volume": 2634445.0, "close_time": 1772812799999, "quote_volume": 255691.08334, "trades": 1781, "taker_buy_base": 1483848.0, "taker_buy_quote": 144135.66068 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.09685, "high": 0.09735, "low": 0.09653, "close": 0.09672, "volume": 2188084.0, "close_time": 1772816399999, "quote_volume": 212010.4891, "trades": 1960, "taker_buy_base": 1075263.0, "taker_buy_quote": 104253.59335 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.09671, "high": 0.097, "low": 0.09623, "close": 0.09653, "volume": 1711754.0, "close_time": 1772819999999, "quote_volume": 165293.09981, "trades": 1260, "taker_buy_base": 635651.0, "taker_buy_quote": 61420.4277 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.09654, "high": 0.09725, "low": 0.09649, "close": 0.097, "volume": 1316637.0, "close_time": 1772823599999, "quote_volume": 127751.79203, "trades": 1026, "taker_buy_base": 987620.0, "taker_buy_quote": 95854.64893 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.09699, "high": 0.09752, "low": 0.09696, "close": 0.09717, "volume": 1649654.0, "close_time": 1772827199999, "quote_volume": 160602.9007, "trades": 979, "taker_buy_base": 454417.0, "taker_buy_quote": 44213.92089 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.09713, "high": 0.0973, "low": 0.09672, "close": 0.09702, "volume": 1012137.0, "close_time": 1772830799999, "quote_volume": 98163.76294, "trades": 825, "taker_buy_base": 377397.0, "taker_buy_quote": 36624.13804 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.09702, "high": 0.09726, "low": 0.0968, "close": 0.0972, "volume": 619440.0, "close_time": 1772834399999, "quote_volume": 60148.35403, "trades": 498, "taker_buy_base": 458302.0, "taker_buy_quote": 44515.6723 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.09717, "high": 0.09747, "low": 0.09714, "close": 0.09745, "volume": 458973.0, "close_time": 1772837999999, "quote_volume": 44642.11211, "trades": 578, "taker_buy_base": 234638.0, "taker_buy_quote": 22825.81101 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.09743, "high": 0.09765, "low": 0.09738, "close": 0.09748, "volume": 527932.0, "close_time": 1772841599999, "quote_volume": 51494.95508, "trades": 397, "taker_buy_base": 165106.0, "taker_buy_quote": 16109.20056 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09757, "high": 0.09804, "low": 0.0975, "close": 0.09789, "volume": 1703764.0, "close_time": 1772845199999, "quote_volume": 166738.6531, "trades": 937, "taker_buy_base": 1339676.0, "taker_buy_quote": 131123.33897 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.09783, "high": 0.09803, "low": 0.09733, "close": 0.09733, "volume": 707775.0, "close_time": 1772848799999, "quote_volume": 69062.12729, "trades": 599, "taker_buy_base": 134733.0, "taker_buy_quote": 13145.3358 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.09734, "high": 0.09741, "low": 0.09703, "close": 0.09738, "volume": 498673.0, "close_time": 1772852399999, "quote_volume": 48490.29972, "trades": 328, "taker_buy_base": 236085.0, "taker_buy_quote": 22969.67016 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0974, "high": 0.09774, "low": 0.09687, "close": 0.09692, "volume": 968089.0, "close_time": 1772855999999, "quote_volume": 94235.63902, "trades": 595, "taker_buy_base": 449170.0, "taker_buy_quote": 43800.43512 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09689, "high": 0.09714, "low": 0.09653, "close": 0.09695, "volume": 610395.0, "close_time": 1772859599999, "quote_volume": 59077.55507, "trades": 465, "taker_buy_base": 183251.0, "taker_buy_quote": 17754.00881 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.09696, "high": 0.09713, "low": 0.09683, "close": 0.0971, "volume": 228967.0, "close_time": 1772863199999, "quote_volume": 22203.20381, "trades": 196, "taker_buy_base": 137814.0, "taker_buy_quote": 13368.32355 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.09707, "high": 0.09707, "low": 0.0963, "close": 0.09633, "volume": 689864.0, "close_time": 1772866799999, "quote_volume": 66644.21322, "trades": 579, "taker_buy_base": 131534.0, "taker_buy_quote": 12706.20519 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.09635, "high": 0.09654, "low": 0.0962, "close": 0.09651, "volume": 712426.0, "close_time": 1772870399999, "quote_volume": 68647.79813, "trades": 731, "taker_buy_base": 284605.0, "taker_buy_quote": 27438.31485 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0965, "high": 0.09686, "low": 0.09637, "close": 0.09639, "volume": 677548.0, "close_time": 1772873999999, "quote_volume": 65476.64651, "trades": 393, "taker_buy_base": 381133.0, "taker_buy_quote": 36852.7041 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.09635, "high": 0.0968, "low": 0.09619, "close": 0.09676, "volume": 618793.0, "close_time": 1772877599999, "quote_volume": 59677.59928, "trades": 500, "taker_buy_base": 346558.0, "taker_buy_quote": 33451.48169 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.09673, "high": 0.09683, "low": 0.09639, "close": 0.09639, "volume": 342730.0, "close_time": 1772881199999, "quote_volume": 33079.9122, "trades": 297, "taker_buy_base": 110364.0, "taker_buy_quote": 10659.94034 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.09637, "high": 0.09681, "low": 0.0962, "close": 0.09653, "volume": 950436.0, "close_time": 1772884799999, "quote_volume": 91735.35158, "trades": 709, "taker_buy_base": 589803.0, "taker_buy_quote": 56941.81928 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.09652, "high": 0.09665, "low": 0.09619, "close": 0.09622, "volume": 547117.0, "close_time": 1772888399999, "quote_volume": 52724.92432, "trades": 481, "taker_buy_base": 137614.0, "taker_buy_quote": 13270.34525 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.09625, "high": 0.09649, "low": 0.0962, "close": 0.09641, "volume": 583623.0, "close_time": 1772891999999, "quote_volume": 56227.53301, "trades": 520, "taker_buy_base": 207588.0, "taker_buy_quote": 19996.83967 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.09639, "high": 0.0965, "low": 0.09577, "close": 0.09633, "volume": 1947757.0, "close_time": 1772895599999, "quote_volume": 187118.02476, "trades": 1322, "taker_buy_base": 903146.0, "taker_buy_quote": 86818.5679 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.09627, "high": 0.0964, "low": 0.09578, "close": 0.09606, "volume": 700772.0, "close_time": 1772899199999, "quote_volume": 67291.58963, "trades": 621, "taker_buy_base": 192735.0, "taker_buy_quote": 18519.26941 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.09606, "high": 0.09617, "low": 0.09585, "close": 0.09617, "volume": 253057.0, "close_time": 1772902799999, "quote_volume": 24303.93664, "trades": 289, "taker_buy_base": 142482.0, "taker_buy_quote": 13687.03429 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.09616, "high": 0.09668, "low": 0.09616, "close": 0.09642, "volume": 1777654.0, "close_time": 1772906399999, "quote_volume": 171651.97619, "trades": 874, "taker_buy_base": 768161.0, "taker_buy_quote": 74088.81712 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.09643, "high": 0.09648, "low": 0.09587, "close": 0.09596, "volume": 1688172.0, "close_time": 1772909999999, "quote_volume": 162043.58133, "trades": 827, "taker_buy_base": 980601.0, "taker_buy_quote": 94088.28949 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.09594, "high": 0.096, "low": 0.09543, "close": 0.09559, "volume": 1203911.0, "close_time": 1772913599999, "quote_volume": 115233.94943, "trades": 805, "taker_buy_base": 350622.0, "taker_buy_quote": 33571.67379 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.09559, "high": 0.096, "low": 0.09559, "close": 0.09592, "volume": 549290.0, "close_time": 1772917199999, "quote_volume": 52651.5883, "trades": 467, "taker_buy_base": 418256.0, "taker_buy_quote": 40093.21788 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.09592, "high": 0.09606, "low": 0.09583, "close": 0.09589, "volume": 477480.0, "close_time": 1772920799999, "quote_volume": 45810.0218, "trades": 501, "taker_buy_base": 247510.0, "taker_buy_quote": 23750.51068 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.09589, "high": 0.09595, "low": 0.0952, "close": 0.0954, "volume": 1001687.0, "close_time": 1772924399999, "quote_volume": 95609.93792, "trades": 847, "taker_buy_base": 218658.0, "taker_buy_quote": 20870.46969 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0954, "high": 0.09579, "low": 0.09534, "close": 0.09575, "volume": 500427.0, "close_time": 1772927999999, "quote_volume": 47846.64925, "trades": 351, "taker_buy_base": 223883.0, "taker_buy_quote": 21414.89983 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0958, "high": 0.09589, "low": 0.09526, "close": 0.09542, "volume": 379239.0, "close_time": 1772931599999, "quote_volume": 36231.76891, "trades": 377, "taker_buy_base": 242459.0, "taker_buy_quote": 23172.12174 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.09538, "high": 0.0956, "low": 0.09528, "close": 0.09551, "volume": 344277.0, "close_time": 1772935199999, "quote_volume": 32857.91179, "trades": 381, "taker_buy_base": 222711.0, "taker_buy_quote": 21254.80414 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0955, "high": 0.0955, "low": 0.09452, "close": 0.09461, "volume": 1870065.0, "close_time": 1772938799999, "quote_volume": 177669.92065, "trades": 1283, "taker_buy_base": 505519.0, "taker_buy_quote": 48087.49578 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.09462, "high": 0.09492, "low": 0.09446, "close": 0.09463, "volume": 371484.0, "close_time": 1772942399999, "quote_volume": 35160.9177, "trades": 472, "taker_buy_base": 174611.0, "taker_buy_quote": 16531.51939 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.09465, "high": 0.09475, "low": 0.09389, "close": 0.09407, "volume": 995489.0, "close_time": 1772945999999, "quote_volume": 93908.77288, "trades": 987, "taker_buy_base": 517366.0, "taker_buy_quote": 48846.92922 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.09407, "high": 0.09482, "low": 0.09406, "close": 0.09465, "volume": 380519.0, "close_time": 1772949599999, "quote_volume": 35970.55246, "trades": 373, "taker_buy_base": 253555.0, "taker_buy_quote": 23963.02681 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.09467, "high": 0.09481, "low": 0.09431, "close": 0.09474, "volume": 312903.0, "close_time": 1772953199999, "quote_volume": 29590.04766, "trades": 307, "taker_buy_base": 178710.0, "taker_buy_quote": 16903.89487 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.09475, "high": 0.09521, "low": 0.09472, "close": 0.09505, "volume": 606552.0, "close_time": 1772956799999, "quote_volume": 57649.29844, "trades": 565, "taker_buy_base": 473809.0, "taker_buy_quote": 45031.36798 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.09505, "high": 0.0952, "low": 0.09469, "close": 0.09513, "volume": 614852.0, "close_time": 1772960399999, "quote_volume": 58378.69944, "trades": 534, "taker_buy_base": 283025.0, "taker_buy_quote": 26885.76019 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.09513, "high": 0.09579, "low": 0.09502, "close": 0.09566, "volume": 915681.0, "close_time": 1772963999999, "quote_volume": 87432.89739, "trades": 753, "taker_buy_base": 600266.0, "taker_buy_quote": 57303.82531 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.09567, "high": 0.09673, "low": 0.09567, "close": 0.09621, "volume": 1753327.0, "close_time": 1772967599999, "quote_volume": 168802.07079, "trades": 1441, "taker_buy_base": 1218444.0, "taker_buy_quote": 117308.67662 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0962, "high": 0.09624, "low": 0.09515, "close": 0.09536, "volume": 1171830.0, "close_time": 1772971199999, "quote_volume": 112046.80452, "trades": 857, "taker_buy_base": 300327.0, "taker_buy_quote": 28709.05447 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.09535, "high": 0.0957, "low": 0.09467, "close": 0.09528, "volume": 2063515.0, "close_time": 1772974799999, "quote_volume": 196340.81079, "trades": 1581, "taker_buy_base": 981661.0, "taker_buy_quote": 93489.38074 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.09527, "high": 0.09531, "low": 0.09447, "close": 0.09505, "volume": 1686543.0, "close_time": 1772978399999, "quote_volume": 159945.20745, "trades": 1341, "taker_buy_base": 672851.0, "taker_buy_quote": 63854.04395 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.09504, "high": 0.09526, "low": 0.09477, "close": 0.09511, "volume": 709204.0, "close_time": 1772981999999, "quote_volume": 67403.69867, "trades": 755, "taker_buy_base": 374038.0, "taker_buy_quote": 35574.76913 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.09509, "high": 0.09518, "low": 0.09452, "close": 0.09466, "volume": 692078.0, "close_time": 1772985599999, "quote_volume": 65602.06442, "trades": 683, "taker_buy_base": 348489.0, "taker_buy_quote": 33050.72723 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.09461, "high": 0.09465, "low": 0.09407, "close": 0.09431, "volume": 933500.0, "close_time": 1772989199999, "quote_volume": 88075.14041, "trades": 908, "taker_buy_base": 289411.0, "taker_buy_quote": 27308.07443 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0943, "high": 0.0949, "low": 0.09429, "close": 0.09447, "volume": 581309.0, "close_time": 1772992799999, "quote_volume": 54969.5434, "trades": 781, "taker_buy_base": 321908.0, "taker_buy_quote": 30448.58705 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0945, "high": 0.09454, "low": 0.094, "close": 0.09428, "volume": 777192.0, "close_time": 1772996399999, "quote_volume": 73277.95682, "trades": 661, "taker_buy_base": 358667.0, "taker_buy_quote": 33838.12016 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.09432, "high": 0.09538, "low": 0.09415, "close": 0.09512, "volume": 1422761.0, "close_time": 1772999999999, "quote_volume": 135169.46301, "trades": 1206, "taker_buy_base": 1051241.0, "taker_buy_quote": 99875.95436 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.09512, "high": 0.0955, "low": 0.09473, "close": 0.0949, "volume": 1395163.0, "close_time": 1773003599999, "quote_volume": 132626.62572, "trades": 1172, "taker_buy_base": 686597.0, "taker_buy_quote": 65315.26287 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.09491, "high": 0.09497, "low": 0.09422, "close": 0.09468, "volume": 829086.0, "close_time": 1773007199999, "quote_volume": 78393.87739, "trades": 740, "taker_buy_base": 370700.0, "taker_buy_quote": 35070.7771 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.09468, "high": 0.09468, "low": 0.09296, "close": 0.09439, "volume": 7298997.0, "close_time": 1773010799999, "quote_volume": 685034.68226, "trades": 4523, "taker_buy_base": 3540812.0, "taker_buy_quote": 332523.3481 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.09443, "high": 0.09467, "low": 0.09383, "close": 0.09393, "volume": 2045373.0, "close_time": 1773014399999, "quote_volume": 192891.26894, "trades": 1654, "taker_buy_base": 912617.0, "taker_buy_quote": 86164.23955 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.09392, "high": 0.09534, "low": 0.09379, "close": 0.09469, "volume": 3614259.0, "close_time": 1773017999999, "quote_volume": 341954.02349, "trades": 2712, "taker_buy_base": 2184935.0, "taker_buy_quote": 206860.08588 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.09461, "high": 0.09501, "low": 0.09406, "close": 0.09411, "volume": 2260259.0, "close_time": 1773021599999, "quote_volume": 213737.47332, "trades": 1773, "taker_buy_base": 1134569.0, "taker_buy_quote": 107409.23446 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.09405, "high": 0.09479, "low": 0.09378, "close": 0.09462, "volume": 1654202.0, "close_time": 1773025199999, "quote_volume": 156051.87363, "trades": 1422, "taker_buy_base": 942866.0, "taker_buy_quote": 89026.03559 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.09458, "high": 0.0963, "low": 0.09452, "close": 0.09539, "volume": 5018865.0, "close_time": 1773028799999, "quote_volume": 479818.54774, "trades": 3636, "taker_buy_base": 3498390.0, "taker_buy_quote": 334471.61814 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0954, "high": 0.09621, "low": 0.09516, "close": 0.09519, "volume": 1768666.0, "close_time": 1773032399999, "quote_volume": 169267.04237, "trades": 1283, "taker_buy_base": 858840.0, "taker_buy_quote": 82288.92745 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.09521, "high": 0.09663, "low": 0.09506, "close": 0.09634, "volume": 3373984.0, "close_time": 1773035999999, "quote_volume": 323860.12852, "trades": 2445, "taker_buy_base": 1918479.0, "taker_buy_quote": 184118.35684 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0964, "high": 0.09644, "low": 0.09526, "close": 0.09529, "volume": 1165938.0, "close_time": 1773039599999, "quote_volume": 111686.28863, "trades": 1081, "taker_buy_base": 250725.0, "taker_buy_quote": 24050.16122 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0953, "high": 0.09535, "low": 0.09443, "close": 0.09518, "volume": 1988328.0, "close_time": 1773043199999, "quote_volume": 188758.76942, "trades": 1473, "taker_buy_base": 961785.0, "taker_buy_quote": 91363.22483 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.09518, "high": 0.09574, "low": 0.09494, "close": 0.09542, "volume": 1768133.0, "close_time": 1773046799999, "quote_volume": 168664.84928, "trades": 1498, "taker_buy_base": 1125401.0, "taker_buy_quote": 107397.76686 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.09544, "high": 0.09628, "low": 0.09501, "close": 0.09528, "volume": 3480451.0, "close_time": 1773050399999, "quote_volume": 333009.55974, "trades": 2278, "taker_buy_base": 2149415.0, "taker_buy_quote": 205954.69285 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.09528, "high": 0.09548, "low": 0.0947, "close": 0.09473, "volume": 1484961.0, "close_time": 1773053999999, "quote_volume": 141116.46934, "trades": 1401, "taker_buy_base": 637467.0, "taker_buy_quote": 60641.70266 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.09472, "high": 0.09484, "low": 0.09407, "close": 0.09449, "volume": 2242404.0, "close_time": 1773057599999, "quote_volume": 211688.81487, "trades": 1805, "taker_buy_base": 810644.0, "taker_buy_quote": 76522.62344 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.09449, "high": 0.09521, "low": 0.09449, "close": 0.09485, "volume": 1873353.0, "close_time": 1773061199999, "quote_volume": 177797.94866, "trades": 1265, "taker_buy_base": 1100469.0, "taker_buy_quote": 104465.12017 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.09484, "high": 0.09609, "low": 0.09451, "close": 0.09581, "volume": 4160524.0, "close_time": 1773064799999, "quote_volume": 397028.23279, "trades": 3414, "taker_buy_base": 2553629.0, "taker_buy_quote": 243796.67024 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.09584, "high": 0.0963, "low": 0.09524, "close": 0.09576, "volume": 3791316.0, "close_time": 1773068399999, "quote_volume": 363354.08542, "trades": 2937, "taker_buy_base": 2015497.0, "taker_buy_quote": 193345.29697 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.09582, "high": 0.09603, "low": 0.09466, "close": 0.09468, "volume": 3315040.0, "close_time": 1773071999999, "quote_volume": 315735.80735, "trades": 3115, "taker_buy_base": 1376787.0, "taker_buy_quote": 131142.46493 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.09469, "high": 0.095, "low": 0.09414, "close": 0.09467, "volume": 3043391.0, "close_time": 1773075599999, "quote_volume": 287752.28505, "trades": 2551, "taker_buy_base": 1395152.0, "taker_buy_quote": 131991.97643 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0947, "high": 0.09501, "low": 0.09422, "close": 0.09458, "volume": 1996650.0, "close_time": 1773079199999, "quote_volume": 188926.75015, "trades": 1619, "taker_buy_base": 932142.0, "taker_buy_quote": 88282.86905 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0946, "high": 0.09466, "low": 0.09399, "close": 0.09416, "volume": 2235476.0, "close_time": 1773082799999, "quote_volume": 210852.01334, "trades": 1845, "taker_buy_base": 673094.0, "taker_buy_quote": 63534.73026 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.09417, "high": 0.09577, "low": 0.09385, "close": 0.09462, "volume": 4315996.0, "close_time": 1773086399999, "quote_volume": 409602.94836, "trades": 3466, "taker_buy_base": 2201928.0, "taker_buy_quote": 209110.21166 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.09462, "high": 0.09487, "low": 0.09434, "close": 0.09477, "volume": 1218780.0, "close_time": 1773089999999, "quote_volume": 115292.8689, "trades": 1206, "taker_buy_base": 605918.0, "taker_buy_quote": 57355.55268 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.09476, "high": 0.09503, "low": 0.0943, "close": 0.09494, "volume": 1118655.0, "close_time": 1773093599999, "quote_volume": 105914.75082, "trades": 902, "taker_buy_base": 445751.0, "taker_buy_quote": 42234.49207 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0949, "high": 0.09506, "low": 0.0942, "close": 0.09438, "volume": 1690732.0, "close_time": 1773097199999, "quote_volume": 159821.80241, "trades": 1142, "taker_buy_base": 390514.0, "taker_buy_quote": 36950.491 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.09432, "high": 0.09458, "low": 0.09423, "close": 0.09435, "volume": 592199.0, "close_time": 1773100799999, "quote_volume": 55905.14206, "trades": 613, "taker_buy_base": 237738.0, "taker_buy_quote": 22453.15593 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09435, "high": 0.09554, "low": 0.09423, "close": 0.0951, "volume": 2464861.0, "close_time": 1773104399999, "quote_volume": 234255.29287, "trades": 1482, "taker_buy_base": 1832612.0, "taker_buy_quote": 174188.69545 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0951, "high": 0.09559, "low": 0.09474, "close": 0.09536, "volume": 1294600.0, "close_time": 1773107999999, "quote_volume": 123126.37257, "trades": 1043, "taker_buy_base": 622977.0, "taker_buy_quote": 59319.28939 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.09531, "high": 0.09644, "low": 0.09522, "close": 0.09616, "volume": 2957260.0, "close_time": 1773111599999, "quote_volume": 283625.69063, "trades": 2417, "taker_buy_base": 1913542.0, "taker_buy_quote": 183676.13996 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.09614, "high": 0.09635, "low": 0.09488, "close": 0.09515, "volume": 1828365.0, "close_time": 1773115199999, "quote_volume": 174771.07408, "trades": 1466, "taker_buy_base": 631365.0, "taker_buy_quote": 60425.24024 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.09512, "high": 0.0959, "low": 0.09512, "close": 0.0958, "volume": 979175.0, "close_time": 1773118799999, "quote_volume": 93573.65305, "trades": 777, "taker_buy_base": 627874.0, "taker_buy_quote": 59989.09799 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.09581, "high": 0.09605, "low": 0.0954, "close": 0.09551, "volume": 828942.0, "close_time": 1773122399999, "quote_volume": 79381.6578, "trades": 778, "taker_buy_base": 332739.0, "taker_buy_quote": 31903.21926 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.09551, "high": 0.09553, "low": 0.0949, "close": 0.09497, "volume": 1551030.0, "close_time": 1773125999999, "quote_volume": 147636.86482, "trades": 1269, "taker_buy_base": 897912.0, "taker_buy_quote": 85490.63834 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.09496, "high": 0.09544, "low": 0.09484, "close": 0.09521, "volume": 2381826.0, "close_time": 1773129599999, "quote_volume": 226471.64994, "trades": 1636, "taker_buy_base": 1409576.0, "taker_buy_quote": 134079.54752 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.09522, "high": 0.09585, "low": 0.09512, "close": 0.09529, "volume": 3448415.0, "close_time": 1773133199999, "quote_volume": 329127.93124, "trades": 2183, "taker_buy_base": 2145135.0, "taker_buy_quote": 204771.14016 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.09532, "high": 0.09701, "low": 0.09532, "close": 0.09688, "volume": 4040433.0, "close_time": 1773136799999, "quote_volume": 389402.91705, "trades": 2631, "taker_buy_base": 2588624.0, "taker_buy_quote": 249465.01847 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.09687, "high": 0.09707, "low": 0.09625, "close": 0.097, "volume": 3058320.0, "close_time": 1773140399999, "quote_volume": 295598.90147, "trades": 2074, "taker_buy_base": 1133969.0, "taker_buy_quote": 109670.7193 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.097, "high": 0.09711, "low": 0.09632, "close": 0.09638, "volume": 2945285.0, "close_time": 1773143999999, "quote_volume": 285029.14812, "trades": 2413, "taker_buy_base": 1458835.0, "taker_buy_quote": 141300.90408 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.09639, "high": 0.09653, "low": 0.09587, "close": 0.09649, "volume": 1700755.0, "close_time": 1773147599999, "quote_volume": 163687.68052, "trades": 1294, "taker_buy_base": 673224.0, "taker_buy_quote": 64818.74573 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.09651, "high": 0.0973, "low": 0.09568, "close": 0.09613, "volume": 4273026.0, "close_time": 1773151199999, "quote_volume": 412208.80312, "trades": 3202, "taker_buy_base": 2129844.0, "taker_buy_quote": 205630.75085 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.09608, "high": 0.09877, "low": 0.0953, "close": 0.09869, "volume": 7661754.0, "close_time": 1773154799999, "quote_volume": 742070.73991, "trades": 5800, "taker_buy_base": 5033828.0, "taker_buy_quote": 488634.57907 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.09877, "high": 0.09896, "low": 0.09742, "close": 0.09824, "volume": 6356972.0, "close_time": 1773158399999, "quote_volume": 623566.05524, "trades": 4215, "taker_buy_base": 3521723.0, "taker_buy_quote": 345857.25636 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.09825, "high": 0.09894, "low": 0.09776, "close": 0.0985, "volume": 3502548.0, "close_time": 1773161999999, "quote_volume": 344928.73532, "trades": 2969, "taker_buy_base": 2089781.0, "taker_buy_quote": 205925.16757 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.09841, "high": 0.09882, "low": 0.09723, "close": 0.09755, "volume": 4492705.0, "close_time": 1773165599999, "quote_volume": 440264.2487, "trades": 3750, "taker_buy_base": 1902671.0, "taker_buy_quote": 186738.49506 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.09752, "high": 0.09754, "low": 0.09603, "close": 0.09623, "volume": 5376910.0, "close_time": 1773169199999, "quote_volume": 519330.0612, "trades": 3800, "taker_buy_base": 2099924.0, "taker_buy_quote": 202890.2684 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.09627, "high": 0.09653, "low": 0.09568, "close": 0.09602, "volume": 2003947.0, "close_time": 1773172799999, "quote_volume": 192457.52731, "trades": 1837, "taker_buy_base": 873282.0, "taker_buy_quote": 83923.06061 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.09604, "high": 0.09627, "low": 0.09579, "close": 0.09598, "volume": 1199975.0, "close_time": 1773176399999, "quote_volume": 115234.68198, "trades": 1030, "taker_buy_base": 737144.0, "taker_buy_quote": 70816.62716 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.09598, "high": 0.09637, "low": 0.09511, "close": 0.09543, "volume": 2133988.0, "close_time": 1773179999999, "quote_volume": 204171.48679, "trades": 1612, "taker_buy_base": 739726.0, "taker_buy_quote": 70886.37466 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0954, "high": 0.09569, "low": 0.09506, "close": 0.09524, "volume": 2163220.0, "close_time": 1773183599999, "quote_volume": 206359.31825, "trades": 1408, "taker_buy_base": 1382334.0, "taker_buy_quote": 131985.34699 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.09523, "high": 0.09544, "low": 0.09477, "close": 0.09518, "volume": 1784768.0, "close_time": 1773187199999, "quote_volume": 169648.30704, "trades": 1626, "taker_buy_base": 777515.0, "taker_buy_quote": 73942.69497 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09519, "high": 0.09547, "low": 0.09482, "close": 0.09511, "volume": 1372946.0, "close_time": 1773190799999, "quote_volume": 130566.63979, "trades": 1434, "taker_buy_base": 873914.0, "taker_buy_quote": 83129.08376 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.09513, "high": 0.09519, "low": 0.09472, "close": 0.09488, "volume": 884637.0, "close_time": 1773194399999, "quote_volume": 84000.34826, "trades": 857, "taker_buy_base": 391577.0, "taker_buy_quote": 37187.87116 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.09489, "high": 0.09489, "low": 0.09425, "close": 0.09467, "volume": 1532311.0, "close_time": 1773197999999, "quote_volume": 144836.82232, "trades": 1175, "taker_buy_base": 692183.0, "taker_buy_quote": 65462.81237 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.09468, "high": 0.09486, "low": 0.09431, "close": 0.09444, "volume": 561919.0, "close_time": 1773201599999, "quote_volume": 53106.20862, "trades": 440, "taker_buy_base": 262344.0, "taker_buy_quote": 24808.98938 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.09441, "high": 0.09506, "low": 0.09425, "close": 0.09502, "volume": 1934931.0, "close_time": 1773205199999, "quote_volume": 183212.48232, "trades": 912, "taker_buy_base": 866520.0, "taker_buy_quote": 82084.22056 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.09504, "high": 0.09509, "low": 0.09384, "close": 0.09409, "volume": 1841065.0, "close_time": 1773208799999, "quote_volume": 173633.37146, "trades": 1462, "taker_buy_base": 416596.0, "taker_buy_quote": 39253.91607 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.09414, "high": 0.09457, "low": 0.09414, "close": 0.09445, "volume": 814956.0, "close_time": 1773212399999, "quote_volume": 76899.58311, "trades": 703, "taker_buy_base": 487417.0, "taker_buy_quote": 45994.61352 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.09441, "high": 0.09454, "low": 0.0939, "close": 0.09397, "volume": 1139248.0, "close_time": 1773215999999, "quote_volume": 107252.82623, "trades": 996, "taker_buy_base": 542920.0, "taker_buy_quote": 51157.9326 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.09398, "high": 0.09413, "low": 0.09367, "close": 0.09387, "volume": 1151440.0, "close_time": 1773219599999, "quote_volume": 108074.64274, "trades": 1067, "taker_buy_base": 534189.0, "taker_buy_quote": 50157.04461 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.09384, "high": 0.09384, "low": 0.09334, "close": 0.09344, "volume": 1494739.0, "close_time": 1773223199999, "quote_volume": 139821.67854, "trades": 1329, "taker_buy_base": 633664.0, "taker_buy_quote": 59304.05857 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.09343, "high": 0.09399, "low": 0.09334, "close": 0.09386, "volume": 878442.0, "close_time": 1773226799999, "quote_volume": 82281.54915, "trades": 840, "taker_buy_base": 460417.0, "taker_buy_quote": 43146.37953 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.09387, "high": 0.0941, "low": 0.09368, "close": 0.0938, "volume": 990067.0, "close_time": 1773230399999, "quote_volume": 92965.74355, "trades": 983, "taker_buy_base": 597473.0, "taker_buy_quote": 56118.23995 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.09379, "high": 0.09474, "low": 0.0935, "close": 0.09439, "volume": 2206698.0, "close_time": 1773233999999, "quote_volume": 208011.24516, "trades": 1916, "taker_buy_base": 1194082.0, "taker_buy_quote": 112563.05059 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.09437, "high": 0.09624, "low": 0.0942, "close": 0.09499, "volume": 5658489.0, "close_time": 1773237599999, "quote_volume": 539387.90647, "trades": 4107, "taker_buy_base": 3300676.0, "taker_buy_quote": 314893.83728 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.09501, "high": 0.09568, "low": 0.0947, "close": 0.09506, "volume": 4498695.0, "close_time": 1773241199999, "quote_volume": 428547.48084, "trades": 3234, "taker_buy_base": 2346773.0, "taker_buy_quote": 223738.15036 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0951, "high": 0.09513, "low": 0.09344, "close": 0.09408, "volume": 4352063.0, "close_time": 1773244799999, "quote_volume": 409966.62675, "trades": 3651, "taker_buy_base": 1768249.0, "taker_buy_quote": 166543.33728 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.09408, "high": 0.09424, "low": 0.09353, "close": 0.09413, "volume": 2152045.0, "close_time": 1773248399999, "quote_volume": 201982.06111, "trades": 1972, "taker_buy_base": 1317207.0, "taker_buy_quote": 123653.59178 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.09419, "high": 0.09487, "low": 0.09379, "close": 0.09451, "volume": 3956317.0, "close_time": 1773251999999, "quote_volume": 373303.23503, "trades": 2695, "taker_buy_base": 1982882.0, "taker_buy_quote": 187285.17252 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.09454, "high": 0.0953, "low": 0.09447, "close": 0.09527, "volume": 2411948.0, "close_time": 1773255599999, "quote_volume": 228807.32594, "trades": 1753, "taker_buy_base": 1287417.0, "taker_buy_quote": 122192.47972 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.09526, "high": 0.09536, "low": 0.0946, "close": 0.09497, "volume": 2429913.0, "close_time": 1773259199999, "quote_volume": 230672.09622, "trades": 1416, "taker_buy_base": 1652536.0, "taker_buy_quote": 156887.47462 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.09496, "high": 0.09512, "low": 0.09442, "close": 0.095, "volume": 2161946.0, "close_time": 1773262799999, "quote_volume": 204798.39899, "trades": 1150, "taker_buy_base": 804957.0, "taker_buy_quote": 76314.05002 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.09505, "high": 0.09549, "low": 0.09464, "close": 0.09547, "volume": 1167121.0, "close_time": 1773266399999, "quote_volume": 110987.20943, "trades": 968, "taker_buy_base": 750479.0, "taker_buy_quote": 71416.12844 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.09549, "high": 0.09561, "low": 0.09443, "close": 0.0947, "volume": 4074448.0, "close_time": 1773269999999, "quote_volume": 387049.89822, "trades": 2101, "taker_buy_base": 1768459.0, "taker_buy_quote": 168163.78141 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0947, "high": 0.09489, "low": 0.09406, "close": 0.09425, "volume": 1015490.0, "close_time": 1773273599999, "quote_volume": 95878.12886, "trades": 1024, "taker_buy_base": 338555.0, "taker_buy_quote": 32010.50649 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.09428, "high": 0.09487, "low": 0.09416, "close": 0.09481, "volume": 1099298.0, "close_time": 1773277199999, "quote_volume": 103907.88832, "trades": 922, "taker_buy_base": 777182.0, "taker_buy_quote": 73491.76982 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0948, "high": 0.09486, "low": 0.09401, "close": 0.0944, "volume": 2603371.0, "close_time": 1773280799999, "quote_volume": 245679.25499, "trades": 1391, "taker_buy_base": 1365370.0, "taker_buy_quote": 128883.90855 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.09439, "high": 0.09463, "low": 0.09362, "close": 0.0937, "volume": 2682357.0, "close_time": 1773284399999, "quote_volume": 252542.24114, "trades": 1736, "taker_buy_base": 740951.0, "taker_buy_quote": 69823.03821 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0937, "high": 0.09401, "low": 0.09356, "close": 0.09379, "volume": 696839.0, "close_time": 1773287999999, "quote_volume": 65366.89649, "trades": 703, "taker_buy_base": 374569.0, "taker_buy_quote": 35150.31477 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0938, "high": 0.09406, "low": 0.09351, "close": 0.09353, "volume": 563267.0, "close_time": 1773291599999, "quote_volume": 52796.33845, "trades": 700, "taker_buy_base": 265084.0, "taker_buy_quote": 24854.42034 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.09351, "high": 0.09365, "low": 0.09307, "close": 0.09345, "volume": 2026112.0, "close_time": 1773295199999, "quote_volume": 189162.82499, "trades": 1463, "taker_buy_base": 516276.0, "taker_buy_quote": 48186.29707 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.09345, "high": 0.09387, "low": 0.09325, "close": 0.09383, "volume": 754931.0, "close_time": 1773298799999, "quote_volume": 70614.48071, "trades": 790, "taker_buy_base": 476590.0, "taker_buy_quote": 44585.63828 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.09384, "high": 0.09451, "low": 0.09372, "close": 0.09449, "volume": 1108322.0, "close_time": 1773302399999, "quote_volume": 104490.83379, "trades": 1052, "taker_buy_base": 757373.0, "taker_buy_quote": 71412.5383 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.09449, "high": 0.09503, "low": 0.09419, "close": 0.09447, "volume": 2644186.0, "close_time": 1773305999999, "quote_volume": 249913.96682, "trades": 1875, "taker_buy_base": 1409628.0, "taker_buy_quote": 133405.75978 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.09444, "high": 0.09503, "low": 0.09416, "close": 0.09454, "volume": 1730916.0, "close_time": 1773309599999, "quote_volume": 163648.06047, "trades": 1378, "taker_buy_base": 927387.0, "taker_buy_quote": 87735.16929 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.09452, "high": 0.09513, "low": 0.09442, "close": 0.09494, "volume": 1377348.0, "close_time": 1773313199999, "quote_volume": 130610.6778, "trades": 1165, "taker_buy_base": 891156.0, "taker_buy_quote": 84534.19459 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.09488, "high": 0.09517, "low": 0.09472, "close": 0.09492, "volume": 1575103.0, "close_time": 1773316799999, "quote_volume": 149542.6727, "trades": 1304, "taker_buy_base": 719690.0, "taker_buy_quote": 68350.98537 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.09492, "high": 0.09542, "low": 0.09476, "close": 0.09503, "volume": 1751024.0, "close_time": 1773320399999, "quote_volume": 166590.39969, "trades": 1695, "taker_buy_base": 1230021.0, "taker_buy_quote": 117066.40409 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.09504, "high": 0.09543, "low": 0.09402, "close": 0.09437, "volume": 4520290.0, "close_time": 1773323999999, "quote_volume": 428232.65088, "trades": 3254, "taker_buy_base": 2008196.0, "taker_buy_quote": 190628.75886 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.09438, "high": 0.09498, "low": 0.09325, "close": 0.09366, "volume": 4291837.0, "close_time": 1773327599999, "quote_volume": 403750.80062, "trades": 2992, "taker_buy_base": 2266901.0, "taker_buy_quote": 213365.8018 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.09369, "high": 0.09439, "low": 0.09343, "close": 0.09423, "volume": 2011818.0, "close_time": 1773331199999, "quote_volume": 188965.35277, "trades": 1912, "taker_buy_base": 1238102.0, "taker_buy_quote": 116319.99687 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.09416, "high": 0.09465, "low": 0.09364, "close": 0.09438, "volume": 2749125.0, "close_time": 1773334799999, "quote_volume": 259014.73351, "trades": 2020, "taker_buy_base": 1490325.0, "taker_buy_quote": 140486.75768 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.09438, "high": 0.0946, "low": 0.09393, "close": 0.09416, "volume": 1630705.0, "close_time": 1773338399999, "quote_volume": 153759.27391, "trades": 1557, "taker_buy_base": 713174.0, "taker_buy_quote": 67311.10148 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.09417, "high": 0.09426, "low": 0.09362, "close": 0.09384, "volume": 1269644.0, "close_time": 1773341999999, "quote_volume": 119244.88988, "trades": 1279, "taker_buy_base": 540251.0, "taker_buy_quote": 50771.7323 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.09381, "high": 0.09457, "low": 0.09366, "close": 0.09442, "volume": 1200594.0, "close_time": 1773345599999, "quote_volume": 113078.26567, "trades": 1305, "taker_buy_base": 793795.0, "taker_buy_quote": 74801.79113 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.09439, "high": 0.09453, "low": 0.0939, "close": 0.094, "volume": 731034.0, "close_time": 1773349199999, "quote_volume": 68810.45979, "trades": 1010, "taker_buy_base": 288746.0, "taker_buy_quote": 27197.97232 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.09402, "high": 0.09431, "low": 0.09385, "close": 0.09428, "volume": 604963.0, "close_time": 1773352799999, "quote_volume": 56914.31836, "trades": 728, "taker_buy_base": 297496.0, "taker_buy_quote": 28013.02861 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.09424, "high": 0.09457, "low": 0.09422, "close": 0.09456, "volume": 1138853.0, "close_time": 1773356399999, "quote_volume": 107497.85117, "trades": 1274, "taker_buy_base": 853286.0, "taker_buy_quote": 80546.66137 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.09455, "high": 0.09512, "low": 0.09453, "close": 0.09483, "volume": 1795278.0, "close_time": 1773359999999, "quote_volume": 170309.67424, "trades": 2017, "taker_buy_base": 1304818.0, "taker_buy_quote": 123788.52356 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09483, "high": 0.09664, "low": 0.09462, "close": 0.0959, "volume": 5887826.0, "close_time": 1773363599999, "quote_volume": 564263.60537, "trades": 4594, "taker_buy_base": 3513819.0, "taker_buy_quote": 336754.47709 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.09593, "high": 0.09696, "low": 0.09592, "close": 0.09683, "volume": 2726417.0, "close_time": 1773367199999, "quote_volume": 263070.72842, "trades": 2295, "taker_buy_base": 1819840.0, "taker_buy_quote": 175682.82395 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.09686, "high": 0.09692, "low": 0.09618, "close": 0.09644, "volume": 2918811.0, "close_time": 1773370799999, "quote_volume": 281690.35574, "trades": 1865, "taker_buy_base": 1405352.0, "taker_buy_quote": 135649.94579 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.09646, "high": 0.09701, "low": 0.09598, "close": 0.09682, "volume": 2185477.0, "close_time": 1773374399999, "quote_volume": 210870.25465, "trades": 1938, "taker_buy_base": 1328549.0, "taker_buy_quote": 128302.0216 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.09684, "high": 0.09704, "low": 0.09649, "close": 0.09679, "volume": 1044666.0, "close_time": 1773377999999, "quote_volume": 101065.66115, "trades": 1138, "taker_buy_base": 593384.0, "taker_buy_quote": 57412.91328 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.09677, "high": 0.09729, "low": 0.0965, "close": 0.09694, "volume": 1922803.0, "close_time": 1773381599999, "quote_volume": 186445.82403, "trades": 1616, "taker_buy_base": 1130367.0, "taker_buy_quote": 109640.67618 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.09693, "high": 0.09712, "low": 0.09619, "close": 0.09636, "volume": 1777051.0, "close_time": 1773385199999, "quote_volume": 171619.17152, "trades": 1691, "taker_buy_base": 877070.0, "taker_buy_quote": 84741.93963 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.09634, "high": 0.09679, "low": 0.09622, "close": 0.09671, "volume": 947201.0, "close_time": 1773388799999, "quote_volume": 91461.60933, "trades": 1163, "taker_buy_base": 644465.0, "taker_buy_quote": 62235.18729 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.09667, "high": 0.09737, "low": 0.0963, "close": 0.0969, "volume": 2872270.0, "close_time": 1773392399999, "quote_volume": 278206.20536, "trades": 2472, "taker_buy_base": 1560853.0, "taker_buy_quote": 151286.48474 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0969, "high": 0.09764, "low": 0.09685, "close": 0.09749, "volume": 2218792.0, "close_time": 1773395999999, "quote_volume": 215844.78466, "trades": 1973, "taker_buy_base": 1514263.0, "taker_buy_quote": 147320.15049 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.09749, "high": 0.09829, "low": 0.09747, "close": 0.09796, "volume": 3028417.0, "close_time": 1773399599999, "quote_volume": 296515.31645, "trades": 2359, "taker_buy_base": 1961804.0, "taker_buy_quote": 192116.90727 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.09797, "high": 0.09829, "low": 0.09794, "close": 0.09829, "volume": 1143515.0, "close_time": 1773403199999, "quote_volume": 112201.01075, "trades": 1251, "taker_buy_base": 633863.0, "taker_buy_quote": 62211.72486 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.09827, "high": 0.09973, "low": 0.09817, "close": 0.09925, "volume": 4697136.0, "close_time": 1773406799999, "quote_volume": 465236.16266, "trades": 4315, "taker_buy_base": 3295732.0, "taker_buy_quote": 326451.5377 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.09927, "high": 0.09993, "low": 0.09878, "close": 0.09951, "volume": 7579701.0, "close_time": 1773410399999, "quote_volume": 753594.79015, "trades": 4933, "taker_buy_base": 4364591.0, "taker_buy_quote": 434055.67675 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.09957, "high": 0.09991, "low": 0.0978, "close": 0.09788, "volume": 5881171.0, "close_time": 1773413999999, "quote_volume": 581250.21223, "trades": 4779, "taker_buy_base": 2009439.0, "taker_buy_quote": 199065.19272 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.09789, "high": 0.09861, "low": 0.0972, "close": 0.09744, "volume": 5463330.0, "close_time": 1773417599999, "quote_volume": 535047.31602, "trades": 3942, "taker_buy_base": 3163613.0, "taker_buy_quote": 309996.83856 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.09743, "high": 0.09768, "low": 0.09659, "close": 0.09726, "volume": 3475846.0, "close_time": 1773421199999, "quote_volume": 337679.26952, "trades": 2506, "taker_buy_base": 1782995.0, "taker_buy_quote": 173312.06528 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.09726, "high": 0.09747, "low": 0.09545, "close": 0.09568, "volume": 4965390.0, "close_time": 1773424799999, "quote_volume": 477771.58811, "trades": 3542, "taker_buy_base": 1777445.0, "taker_buy_quote": 170819.72429 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0957, "high": 0.09596, "low": 0.0953, "close": 0.09531, "volume": 2410105.0, "close_time": 1773428399999, "quote_volume": 230420.48371, "trades": 1954, "taker_buy_base": 1034020.0, "taker_buy_quote": 98944.27791 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.09531, "high": 0.09541, "low": 0.09489, "close": 0.09514, "volume": 3104825.0, "close_time": 1773431999999, "quote_volume": 295478.06657, "trades": 2654, "taker_buy_base": 1156166.0, "taker_buy_quote": 110003.97502 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.09512, "high": 0.09519, "low": 0.09486, "close": 0.09499, "volume": 1327102.0, "close_time": 1773435599999, "quote_volume": 126066.54247, "trades": 1665, "taker_buy_base": 547572.0, "taker_buy_quote": 52021.42192 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.09501, "high": 0.09545, "low": 0.09495, "close": 0.09527, "volume": 1356775.0, "close_time": 1773439199999, "quote_volume": 129096.92062, "trades": 1094, "taker_buy_base": 550547.0, "taker_buy_quote": 52402.75125 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.09526, "high": 0.09529, "low": 0.09457, "close": 0.09485, "volume": 2378310.0, "close_time": 1773442799999, "quote_volume": 225684.14117, "trades": 1807, "taker_buy_base": 665497.0, "taker_buy_quote": 63179.04905 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.09482, "high": 0.09522, "low": 0.09478, "close": 0.09514, "volume": 855819.0, "close_time": 1773446399999, "quote_volume": 81316.01009, "trades": 1036, "taker_buy_base": 576565.0, "taker_buy_quote": 54787.23344 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09513, "high": 0.09532, "low": 0.0946, "close": 0.09475, "volume": 1186781.0, "close_time": 1773449999999, "quote_volume": 112651.80348, "trades": 1286, "taker_buy_base": 326121.0, "taker_buy_quote": 30975.98314 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0947, "high": 0.09501, "low": 0.09452, "close": 0.09487, "volume": 1163932.0, "close_time": 1773453599999, "quote_volume": 110315.90315, "trades": 1103, "taker_buy_base": 590070.0, "taker_buy_quote": 55944.63256 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.09487, "high": 0.09491, "low": 0.09456, "close": 0.09478, "volume": 584325.0, "close_time": 1773457199999, "quote_volume": 55372.92059, "trades": 665, "taker_buy_base": 458802.0, "taker_buy_quote": 43482.49988 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.09481, "high": 0.09522, "low": 0.09473, "close": 0.09506, "volume": 649372.0, "close_time": 1773460799999, "quote_volume": 61725.95097, "trades": 791, "taker_buy_base": 494417.0, "taker_buy_quote": 47001.06708 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.09501, "high": 0.09527, "low": 0.09476, "close": 0.09481, "volume": 871064.0, "close_time": 1773464399999, "quote_volume": 82756.63294, "trades": 926, "taker_buy_base": 457149.0, "taker_buy_quote": 43439.84937 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.09482, "high": 0.09485, "low": 0.09421, "close": 0.09434, "volume": 911559.0, "close_time": 1773467999999, "quote_volume": 86080.76679, "trades": 840, "taker_buy_base": 337090.0, "taker_buy_quote": 31852.75022 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.09429, "high": 0.09429, "low": 0.0934, "close": 0.09368, "volume": 1907050.0, "close_time": 1773471599999, "quote_volume": 178872.39727, "trades": 1705, "taker_buy_base": 781013.0, "taker_buy_quote": 73276.16848 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.09368, "high": 0.09368, "low": 0.09287, "close": 0.09305, "volume": 1703447.0, "close_time": 1773475199999, "quote_volume": 158652.26028, "trades": 1343, "taker_buy_base": 696060.0, "taker_buy_quote": 64841.77161 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.09306, "high": 0.09308, "low": 0.09278, "close": 0.09299, "volume": 761704.0, "close_time": 1773478799999, "quote_volume": 70795.75124, "trades": 763, "taker_buy_base": 505025.0, "taker_buy_quote": 46941.28541 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.09298, "high": 0.09305, "low": 0.09274, "close": 0.09281, "volume": 938127.0, "close_time": 1773482399999, "quote_volume": 87145.55085, "trades": 805, "taker_buy_base": 301828.0, "taker_buy_quote": 28036.05676 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.09279, "high": 0.09289, "low": 0.09262, "close": 0.09275, "volume": 789498.0, "close_time": 1773485999999, "quote_volume": 73228.29149, "trades": 762, "taker_buy_base": 284239.0, "taker_buy_quote": 26369.28047 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.09275, "high": 0.09347, "low": 0.09269, "close": 0.09316, "volume": 2176106.0, "close_time": 1773489599999, "quote_volume": 202852.12402, "trades": 1726, "taker_buy_base": 1405494.0, "taker_buy_quote": 131032.36193 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.09314, "high": 0.09314, "low": 0.09217, "close": 0.09246, "volume": 1876679.0, "close_time": 1773493199999, "quote_volume": 173884.59462, "trades": 1898, "taker_buy_base": 804968.0, "taker_buy_quote": 74556.01735 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.09245, "high": 0.09304, "low": 0.09232, "close": 0.09249, "volume": 902613.0, "close_time": 1773496799999, "quote_volume": 83595.51264, "trades": 726, "taker_buy_base": 542486.0, "taker_buy_quote": 50259.64509 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.09248, "high": 0.09283, "low": 0.09233, "close": 0.09234, "volume": 1059564.0, "close_time": 1773500399999, "quote_volume": 98121.74564, "trades": 811, "taker_buy_base": 433733.0, "taker_buy_quote": 40189.77816 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.09235, "high": 0.09238, "low": 0.09194, "close": 0.09229, "volume": 854695.0, "close_time": 1773503999999, "quote_volume": 78763.80413, "trades": 851, "taker_buy_base": 380107.0, "taker_buy_quote": 35030.66445 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.09226, "high": 0.09233, "low": 0.09204, "close": 0.09226, "volume": 407102.0, "close_time": 1773507599999, "quote_volume": 37543.9076, "trades": 417, "taker_buy_base": 269365.0, "taker_buy_quote": 24844.80415 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.09227, "high": 0.09233, "low": 0.092, "close": 0.09206, "volume": 910029.0, "close_time": 1773511199999, "quote_volume": 83862.21868, "trades": 606, "taker_buy_base": 202573.0, "taker_buy_quote": 18668.24411 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.09208, "high": 0.0922, "low": 0.09197, "close": 0.09205, "volume": 424581.0, "close_time": 1773514799999, "quote_volume": 39081.57946, "trades": 373, "taker_buy_base": 284630.0, "taker_buy_quote": 26201.09283 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.09204, "high": 0.09208, "low": 0.09163, "close": 0.09178, "volume": 1375593.0, "close_time": 1773518399999, "quote_volume": 126402.49, "trades": 1091, "taker_buy_base": 515906.0, "taker_buy_quote": 47403.53318 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.09175, "high": 0.09203, "low": 0.09135, "close": 0.09184, "volume": 1653186.0, "close_time": 1773521999999, "quote_volume": 151470.90344, "trades": 1297, "taker_buy_base": 928457.0, "taker_buy_quote": 85085.14399 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.09185, "high": 0.0925, "low": 0.09174, "close": 0.09244, "volume": 634100.0, "close_time": 1773525599999, "quote_volume": 58385.32061, "trades": 399, "taker_buy_base": 359616.0, "taker_buy_quote": 33120.39329 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.09247, "high": 0.09327, "low": 0.09246, "close": 0.09276, "volume": 1985761.0, "close_time": 1773529199999, "quote_volume": 184531.28267, "trades": 1248, "taker_buy_base": 939229.0, "taker_buy_quote": 87276.39536 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0928, "high": 0.09379, "low": 0.09278, "close": 0.09358, "volume": 2722552.0, "close_time": 1773532799999, "quote_volume": 254259.13179, "trades": 1469, "taker_buy_base": 1538216.0, "taker_buy_quote": 143635.30764 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09359, "high": 0.09372, "low": 0.09298, "close": 0.09329, "volume": 1261860.0, "close_time": 1773536399999, "quote_volume": 117768.3561, "trades": 826, "taker_buy_base": 366115.0, "taker_buy_quote": 34186.58938 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0933, "high": 0.0937, "low": 0.09323, "close": 0.09365, "volume": 1123469.0, "close_time": 1773539999999, "quote_volume": 105011.15254, "trades": 618, "taker_buy_base": 727986.0, "taker_buy_quote": 68064.55052 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.09366, "high": 0.09554, "low": 0.09366, "close": 0.09547, "volume": 4915822.0, "close_time": 1773543599999, "quote_volume": 465884.95505, "trades": 4190, "taker_buy_base": 3284362.0, "taker_buy_quote": 311209.60857 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.09548, "high": 0.09578, "low": 0.09471, "close": 0.09505, "volume": 2553145.0, "close_time": 1773547199999, "quote_volume": 243526.5149, "trades": 2077, "taker_buy_base": 1119715.0, "taker_buy_quote": 106904.36762 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.09499, "high": 0.09537, "low": 0.09467, "close": 0.09525, "volume": 1552830.0, "close_time": 1773550799999, "quote_volume": 147470.02516, "trades": 1091, "taker_buy_base": 759286.0, "taker_buy_quote": 72189.06148 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.09525, "high": 0.09562, "low": 0.09493, "close": 0.09507, "volume": 1446077.0, "close_time": 1773554399999, "quote_volume": 137751.97624, "trades": 1030, "taker_buy_base": 824403.0, "taker_buy_quote": 78577.37364 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.09505, "high": 0.09522, "low": 0.09459, "close": 0.09486, "volume": 1116701.0, "close_time": 1773557999999, "quote_volume": 105933.7415, "trades": 843, "taker_buy_base": 318364.0, "taker_buy_quote": 30206.80547 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.09485, "high": 0.09528, "low": 0.09477, "close": 0.09527, "volume": 899632.0, "close_time": 1773561599999, "quote_volume": 85503.8478, "trades": 693, "taker_buy_base": 615671.0, "taker_buy_quote": 58535.53515 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.09529, "high": 0.09601, "low": 0.0952, "close": 0.09596, "volume": 2792712.0, "close_time": 1773565199999, "quote_volume": 266958.75917, "trades": 1655, "taker_buy_base": 1566125.0, "taker_buy_quote": 149813.34159 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.09596, "high": 0.09655, "low": 0.09587, "close": 0.09628, "volume": 3093975.0, "close_time": 1773568799999, "quote_volume": 297843.16297, "trades": 1845, "taker_buy_base": 1620605.0, "taker_buy_quote": 156042.00279 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.09626, "high": 0.09715, "low": 0.09626, "close": 0.09669, "volume": 2937378.0, "close_time": 1773572399999, "quote_volume": 284368.19007, "trades": 2218, "taker_buy_base": 1564489.0, "taker_buy_quote": 151505.03745 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.09669, "high": 0.09687, "low": 0.09623, "close": 0.09644, "volume": 1618052.0, "close_time": 1773575999999, "quote_volume": 156098.27491, "trades": 1046, "taker_buy_base": 584923.0, "taker_buy_quote": 56442.66701 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.09652, "high": 0.09661, "low": 0.09556, "close": 0.09583, "volume": 2385009.0, "close_time": 1773579599999, "quote_volume": 228774.43211, "trades": 1625, "taker_buy_base": 859990.0, "taker_buy_quote": 82466.717 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.09583, "high": 0.09618, "low": 0.09472, "close": 0.09566, "volume": 5350756.0, "close_time": 1773583199999, "quote_volume": 509808.10324, "trades": 3381, "taker_buy_base": 2411389.0, "taker_buy_quote": 229877.68494 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.09566, "high": 0.09574, "low": 0.09507, "close": 0.09543, "volume": 1490102.0, "close_time": 1773586799999, "quote_volume": 142117.17398, "trades": 1164, "taker_buy_base": 650576.0, "taker_buy_quote": 62082.64933 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.09543, "high": 0.09553, "low": 0.09517, "close": 0.09533, "volume": 582315.0, "close_time": 1773590399999, "quote_volume": 55527.49526, "trades": 557, "taker_buy_base": 289720.0, "taker_buy_quote": 27636.15411 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.09532, "high": 0.09581, "low": 0.09515, "close": 0.09525, "volume": 1608465.0, "close_time": 1773593999999, "quote_volume": 153553.48074, "trades": 1181, "taker_buy_base": 801564.0, "taker_buy_quote": 76584.68545 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.09526, "high": 0.09602, "low": 0.09513, "close": 0.09574, "volume": 1774704.0, "close_time": 1773597599999, "quote_volume": 169711.03341, "trades": 1145, "taker_buy_base": 1086548.0, "taker_buy_quote": 103945.55497 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.09583, "high": 0.09603, "low": 0.09514, "close": 0.09524, "volume": 1643577.0, "close_time": 1773601199999, "quote_volume": 157149.40979, "trades": 1099, "taker_buy_base": 559105.0, "taker_buy_quote": 53525.68889 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.09528, "high": 0.09551, "low": 0.09517, "close": 0.09538, "volume": 604128.0, "close_time": 1773604799999, "quote_volume": 57616.5985, "trades": 634, "taker_buy_base": 407760.0, "taker_buy_quote": 38887.18418 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.09538, "high": 0.09589, "low": 0.09504, "close": 0.09549, "volume": 1828476.0, "close_time": 1773608399999, "quote_volume": 174599.61745, "trades": 1093, "taker_buy_base": 1098998.0, "taker_buy_quote": 104988.65749 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.09549, "high": 0.09616, "low": 0.0953, "close": 0.09591, "volume": 1309710.0, "close_time": 1773611999999, "quote_volume": 125467.25531, "trades": 945, "taker_buy_base": 857842.0, "taker_buy_quote": 82199.12203 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.09591, "high": 0.09698, "low": 0.0954, "close": 0.09659, "volume": 5524664.0, "close_time": 1773615599999, "quote_volume": 531708.41308, "trades": 3857, "taker_buy_base": 3374182.0, "taker_buy_quote": 324922.52714 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0966, "high": 0.09683, "low": 0.09562, "close": 0.09629, "volume": 5392177.0, "close_time": 1773619199999, "quote_volume": 518952.32956, "trades": 3911, "taker_buy_base": 2818376.0, "taker_buy_quote": 271336.35437 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.09633, "high": 0.09658, "low": 0.09588, "close": 0.09613, "volume": 1887763.0, "close_time": 1773622799999, "quote_volume": 181694.74484, "trades": 1308, "taker_buy_base": 940273.0, "taker_buy_quote": 90517.521 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.09612, "high": 0.09631, "low": 0.09578, "close": 0.09603, "volume": 2191523.0, "close_time": 1773626399999, "quote_volume": 210603.9296, "trades": 1170, "taker_buy_base": 1499444.0, "taker_buy_quote": 144166.72573 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.09603, "high": 0.09616, "low": 0.0955, "close": 0.096, "volume": 1372238.0, "close_time": 1773629999999, "quote_volume": 131515.08096, "trades": 1066, "taker_buy_base": 524225.0, "taker_buy_quote": 50272.14799 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.096, "high": 0.09784, "low": 0.09585, "close": 0.09704, "volume": 7449218.0, "close_time": 1773633599999, "quote_volume": 723520.45307, "trades": 5222, "taker_buy_base": 4798296.0, "taker_buy_quote": 466150.23384 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.09712, "high": 0.09823, "low": 0.09708, "close": 0.09792, "volume": 5038654.0, "close_time": 1773637199999, "quote_volume": 492171.62353, "trades": 3286, "taker_buy_base": 2915598.0, "taker_buy_quote": 284648.27093 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.09793, "high": 0.09877, "low": 0.09774, "close": 0.0986, "volume": 3610794.0, "close_time": 1773640799999, "quote_volume": 354901.55451, "trades": 2788, "taker_buy_base": 2481433.0, "taker_buy_quote": 244041.26159 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0986, "high": 0.09865, "low": 0.09773, "close": 0.09825, "volume": 3703054.0, "close_time": 1773644399999, "quote_volume": 363310.16573, "trades": 2330, "taker_buy_base": 1950567.0, "taker_buy_quote": 191364.71494 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.09826, "high": 0.09904, "low": 0.09824, "close": 0.09867, "volume": 2905676.0, "close_time": 1773647999999, "quote_volume": 287139.51797, "trades": 2344, "taker_buy_base": 1651300.0, "taker_buy_quote": 163157.09785 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.09874, "high": 0.09921, "low": 0.09721, "close": 0.0976, "volume": 4108999.0, "close_time": 1773651599999, "quote_volume": 403540.34569, "trades": 2804, "taker_buy_base": 1706366.0, "taker_buy_quote": 167661.52744 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.09761, "high": 0.09841, "low": 0.0976, "close": 0.09815, "volume": 1467699.0, "close_time": 1773655199999, "quote_volume": 143977.42581, "trades": 1350, "taker_buy_base": 1056754.0, "taker_buy_quote": 103670.44204 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.09817, "high": 0.09841, "low": 0.09769, "close": 0.09822, "volume": 1887104.0, "close_time": 1773658799999, "quote_volume": 185030.86799, "trades": 1445, "taker_buy_base": 1105029.0, "taker_buy_quote": 108378.67819 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.09823, "high": 0.09828, "low": 0.09744, "close": 0.09793, "volume": 1720338.0, "close_time": 1773662399999, "quote_volume": 168388.40258, "trades": 1500, "taker_buy_base": 1005136.0, "taker_buy_quote": 98429.361 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.09796, "high": 0.09873, "low": 0.09793, "close": 0.09867, "volume": 2668632.0, "close_time": 1773665999999, "quote_volume": 262417.28102, "trades": 1993, "taker_buy_base": 1823171.0, "taker_buy_quote": 179290.03374 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.09867, "high": 0.09954, "low": 0.09842, "close": 0.09881, "volume": 4075332.0, "close_time": 1773669599999, "quote_volume": 403390.24478, "trades": 2996, "taker_buy_base": 2595596.0, "taker_buy_quote": 257054.97174 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.09877, "high": 0.09934, "low": 0.0979, "close": 0.09902, "volume": 8522550.0, "close_time": 1773673199999, "quote_volume": 840231.8794, "trades": 4685, "taker_buy_base": 4523662.0, "taker_buy_quote": 445848.23188 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.099, "high": 0.09954, "low": 0.0981, "close": 0.09813, "volume": 3136782.0, "close_time": 1773676799999, "quote_volume": 310263.08722, "trades": 2702, "taker_buy_base": 1632022.0, "taker_buy_quote": 161644.02298 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.09812, "high": 0.0991, "low": 0.09803, "close": 0.09893, "volume": 2147370.0, "close_time": 1773680399999, "quote_volume": 211942.01372, "trades": 1677, "taker_buy_base": 1410015.0, "taker_buy_quote": 139202.29786 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.09893, "high": 0.09936, "low": 0.09844, "close": 0.09917, "volume": 1897771.0, "close_time": 1773683999999, "quote_volume": 187677.37139, "trades": 1380, "taker_buy_base": 1127748.0, "taker_buy_quote": 111553.74765 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.09923, "high": 0.09986, "low": 0.09918, "close": 0.09938, "volume": 2614198.0, "close_time": 1773687599999, "quote_volume": 260204.44956, "trades": 1942, "taker_buy_base": 1402300.0, "taker_buy_quote": 139634.17016 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.09938, "high": 0.09996, "low": 0.09913, "close": 0.09953, "volume": 2089273.0, "close_time": 1773691199999, "quote_volume": 208033.88631, "trades": 1502, "taker_buy_base": 951996.0, "taker_buy_quote": 94830.39863 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.09953, "high": 0.10036, "low": 0.09942, "close": 0.10027, "volume": 2789196.0, "close_time": 1773694799999, "quote_volume": 278747.87424, "trades": 1856, "taker_buy_base": 1431667.0, "taker_buy_quote": 143141.2349 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.10031, "high": 0.101, "low": 0.10003, "close": 0.10028, "volume": 5429913.0, "close_time": 1773698399999, "quote_volume": 545511.24857, "trades": 2692, "taker_buy_base": 1942170.0, "taker_buy_quote": 195367.70419 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.10029, "high": 0.10096, "low": 0.10018, "close": 0.10072, "volume": 2555856.0, "close_time": 1773701999999, "quote_volume": 257114.24732, "trades": 1742, "taker_buy_base": 1387270.0, "taker_buy_quote": 139592.2504 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1007, "high": 0.1007, "low": 0.09976, "close": 0.1003, "volume": 3399697.0, "close_time": 1773705599999, "quote_volume": 340433.26612, "trades": 2039, "taker_buy_base": 1864210.0, "taker_buy_quote": 186618.84581 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10029, "high": 0.10087, "low": 0.0999, "close": 0.10059, "volume": 5000708.0, "close_time": 1773709199999, "quote_volume": 502291.67447, "trades": 3334, "taker_buy_base": 2564693.0, "taker_buy_quote": 257746.22053 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.10059, "high": 0.10133, "low": 0.10012, "close": 0.10082, "volume": 4650167.0, "close_time": 1773712799999, "quote_volume": 469013.57677, "trades": 3336, "taker_buy_base": 2583025.0, "taker_buy_quote": 260717.48546 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.10083, "high": 0.10163, "low": 0.10014, "close": 0.10093, "volume": 2859693.0, "close_time": 1773716399999, "quote_volume": 288598.67532, "trades": 2326, "taker_buy_base": 1397414.0, "taker_buy_quote": 141147.37876 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.10095, "high": 0.10103, "low": 0.09898, "close": 0.09937, "volume": 5450622.0, "close_time": 1773719999999, "quote_volume": 543539.45902, "trades": 4129, "taker_buy_base": 1550753.0, "taker_buy_quote": 154356.40584 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.09937, "high": 0.09968, "low": 0.09778, "close": 0.09858, "volume": 6076121.0, "close_time": 1773723599999, "quote_volume": 599415.11766, "trades": 4169, "taker_buy_base": 2413548.0, "taker_buy_quote": 238720.6118 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.09851, "high": 0.09876, "low": 0.09781, "close": 0.09829, "volume": 2486339.0, "close_time": 1773727199999, "quote_volume": 244447.03065, "trades": 1730, "taker_buy_base": 1171990.0, "taker_buy_quote": 115290.69896 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0983, "high": 0.09868, "low": 0.09783, "close": 0.09825, "volume": 2037137.0, "close_time": 1773730799999, "quote_volume": 200283.11645, "trades": 1488, "taker_buy_base": 1021340.0, "taker_buy_quote": 100516.90253 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.09825, "high": 0.0993, "low": 0.09821, "close": 0.09911, "volume": 1429548.0, "close_time": 1773734399999, "quote_volume": 141465.14568, "trades": 1217, "taker_buy_base": 1083291.0, "taker_buy_quote": 107150.3477 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.09917, "high": 0.09956, "low": 0.09876, "close": 0.09896, "volume": 2662584.0, "close_time": 1773737999999, "quote_volume": 264233.45952, "trades": 1781, "taker_buy_base": 1503540.0, "taker_buy_quote": 149396.64453 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0989, "high": 0.09948, "low": 0.09863, "close": 0.0991, "volume": 2791146.0, "close_time": 1773741599999, "quote_volume": 276583.79566, "trades": 1925, "taker_buy_base": 1123547.0, "taker_buy_quote": 111407.07281 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.09908, "high": 0.09917, "low": 0.09868, "close": 0.09893, "volume": 1407338.0, "close_time": 1773745199999, "quote_volume": 139204.59875, "trades": 1222, "taker_buy_base": 644752.0, "taker_buy_quote": 63812.94556 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0989, "high": 0.09952, "low": 0.09874, "close": 0.09909, "volume": 1603798.0, "close_time": 1773748799999, "quote_volume": 159080.91901, "trades": 1119, "taker_buy_base": 1008485.0, "taker_buy_quote": 100091.66676 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0991, "high": 0.09918, "low": 0.09828, "close": 0.09846, "volume": 1901792.0, "close_time": 1773752399999, "quote_volume": 187607.12147, "trades": 1386, "taker_buy_base": 703065.0, "taker_buy_quote": 69383.54887 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.09843, "high": 0.09938, "low": 0.09824, "close": 0.0984, "volume": 3709929.0, "close_time": 1773755999999, "quote_volume": 366314.55198, "trades": 2650, "taker_buy_base": 1962060.0, "taker_buy_quote": 193936.64631 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.09841, "high": 0.0993, "low": 0.09819, "close": 0.0991, "volume": 2420072.0, "close_time": 1773759599999, "quote_volume": 239215.25199, "trades": 1808, "taker_buy_base": 1584777.0, "taker_buy_quote": 156707.77201 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0991, "high": 0.09978, "low": 0.09866, "close": 0.09925, "volume": 2621696.0, "close_time": 1773763199999, "quote_volume": 260118.56244, "trades": 1915, "taker_buy_base": 1369221.0, "taker_buy_quote": 135993.05584 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.09923, "high": 0.0998, "low": 0.09893, "close": 0.09907, "volume": 1871051.0, "close_time": 1773766799999, "quote_volume": 185895.38031, "trades": 1488, "taker_buy_base": 1061004.0, "taker_buy_quote": 105493.54466 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.09904, "high": 0.09938, "low": 0.09888, "close": 0.09929, "volume": 789227.0, "close_time": 1773770399999, "quote_volume": 78257.11463, "trades": 576, "taker_buy_base": 428146.0, "taker_buy_quote": 42480.59428 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.09923, "high": 0.09942, "low": 0.09893, "close": 0.09906, "volume": 1091450.0, "close_time": 1773773999999, "quote_volume": 108190.67863, "trades": 856, "taker_buy_base": 546098.0, "taker_buy_quote": 54152.20476 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.09906, "high": 0.09918, "low": 0.09854, "close": 0.09862, "volume": 1371155.0, "close_time": 1773777599999, "quote_volume": 135567.98088, "trades": 1183, "taker_buy_base": 436963.0, "taker_buy_quote": 43242.57866 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.09861, "high": 0.09903, "low": 0.09844, "close": 0.09883, "volume": 1110652.0, "close_time": 1773781199999, "quote_volume": 109668.73118, "trades": 705, "taker_buy_base": 881808.0, "taker_buy_quote": 87106.81294 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.09884, "high": 0.0995, "low": 0.09884, "close": 0.0993, "volume": 1603784.0, "close_time": 1773784799999, "quote_volume": 159194.80909, "trades": 1016, "taker_buy_base": 984889.0, "taker_buy_quote": 97793.38056 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.09931, "high": 0.09948, "low": 0.09854, "close": 0.09908, "volume": 1023049.0, "close_time": 1773788399999, "quote_volume": 101313.8906, "trades": 760, "taker_buy_base": 548106.0, "taker_buy_quote": 54313.60485 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.09907, "high": 0.09917, "low": 0.09874, "close": 0.09876, "volume": 598764.0, "close_time": 1773791999999, "quote_volume": 59242.7936, "trades": 540, "taker_buy_base": 316557.0, "taker_buy_quote": 31340.65048 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.09874, "high": 0.09912, "low": 0.09844, "close": 0.09905, "volume": 1837390.0, "close_time": 1773795599999, "quote_volume": 181503.56069, "trades": 1303, "taker_buy_base": 1217131.0, "taker_buy_quote": 120299.96619 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.09908, "high": 0.09945, "low": 0.09903, "close": 0.09926, "volume": 914519.0, "close_time": 1773799199999, "quote_volume": 90766.99976, "trades": 799, "taker_buy_base": 477008.0, "taker_buy_quote": 47368.65204 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.09926, "high": 0.10042, "low": 0.09926, "close": 0.10005, "volume": 3087664.0, "close_time": 1773802799999, "quote_volume": 308642.99168, "trades": 2240, "taker_buy_base": 2174745.0, "taker_buy_quote": 217403.55514 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.10003, "high": 0.10085, "low": 0.10003, "close": 0.10007, "volume": 2590203.0, "close_time": 1773806399999, "quote_volume": 260294.05724, "trades": 1913, "taker_buy_base": 1610204.0, "taker_buy_quote": 161921.88896 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.10009, "high": 0.10015, "low": 0.09962, "close": 0.09991, "volume": 1123306.0, "close_time": 1773809999999, "quote_volume": 112204.82354, "trades": 835, "taker_buy_base": 542544.0, "taker_buy_quote": 54210.17156 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.09992, "high": 0.10077, "low": 0.09963, "close": 0.09969, "volume": 3012843.0, "close_time": 1773813599999, "quote_volume": 301995.87366, "trades": 1787, "taker_buy_base": 1277441.0, "taker_buy_quote": 128222.20067 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.09969, "high": 0.1003, "low": 0.09961, "close": 0.09961, "volume": 1077125.0, "close_time": 1773817199999, "quote_volume": 107680.19725, "trades": 673, "taker_buy_base": 583685.0, "taker_buy_quote": 58400.13314 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.09961, "high": 0.09961, "low": 0.09901, "close": 0.09946, "volume": 1553070.0, "close_time": 1773820799999, "quote_volume": 154249.92389, "trades": 1090, "taker_buy_base": 698388.0, "taker_buy_quote": 69386.66787 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.09947, "high": 0.09992, "low": 0.09923, "close": 0.09933, "volume": 1606068.0, "close_time": 1773824399999, "quote_volume": 159887.66541, "trades": 1027, "taker_buy_base": 854187.0, "taker_buy_quote": 85129.05085 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.09933, "high": 0.09967, "low": 0.09905, "close": 0.0995, "volume": 1212742.0, "close_time": 1773827999999, "quote_volume": 120430.05418, "trades": 874, "taker_buy_base": 796069.0, "taker_buy_quote": 79084.30495 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.09951, "high": 0.09957, "low": 0.09845, "close": 0.09881, "volume": 1525322.0, "close_time": 1773831599999, "quote_volume": 150868.34782, "trades": 1075, "taker_buy_base": 503228.0, "taker_buy_quote": 49779.83711 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.09879, "high": 0.09911, "low": 0.09721, "close": 0.09747, "volume": 6164744.0, "close_time": 1773835199999, "quote_volume": 604174.42818, "trades": 2857, "taker_buy_base": 2680163.0, "taker_buy_quote": 262888.92339 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.09741, "high": 0.09754, "low": 0.09639, "close": 0.09665, "volume": 3742553.0, "close_time": 1773838799999, "quote_volume": 362966.14307, "trades": 2178, "taker_buy_base": 1229696.0, "taker_buy_quote": 119335.68966 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.09655, "high": 0.09711, "low": 0.09598, "close": 0.09672, "volume": 3088232.0, "close_time": 1773842399999, "quote_volume": 298186.77328, "trades": 2247, "taker_buy_base": 1561823.0, "taker_buy_quote": 150960.59761 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.09675, "high": 0.09676, "low": 0.09525, "close": 0.0953, "volume": 4043008.0, "close_time": 1773845999999, "quote_volume": 387722.14773, "trades": 2353, "taker_buy_base": 948518.0, "taker_buy_quote": 91033.74667 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0953, "high": 0.09571, "low": 0.09484, "close": 0.09528, "volume": 6209886.0, "close_time": 1773849599999, "quote_volume": 591385.79767, "trades": 2808, "taker_buy_base": 2369519.0, "taker_buy_quote": 225783.89013 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.09524, "high": 0.09547, "low": 0.09484, "close": 0.09521, "volume": 2855084.0, "close_time": 1773853199999, "quote_volume": 271800.50329, "trades": 1473, "taker_buy_base": 1455016.0, "taker_buy_quote": 138611.45147 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.09516, "high": 0.0962, "low": 0.09497, "close": 0.09593, "volume": 1637510.0, "close_time": 1773856799999, "quote_volume": 156789.0957, "trades": 922, "taker_buy_base": 1086615.0, "taker_buy_quote": 104049.1912 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.09603, "high": 0.09659, "low": 0.09538, "close": 0.0955, "volume": 3186981.0, "close_time": 1773860399999, "quote_volume": 306182.93191, "trades": 1779, "taker_buy_base": 1192413.0, "taker_buy_quote": 114649.53546 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.09555, "high": 0.0959, "low": 0.09504, "close": 0.09513, "volume": 1445980.0, "close_time": 1773863999999, "quote_volume": 137980.00283, "trades": 965, "taker_buy_base": 467098.0, "taker_buy_quote": 44667.5948 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.09511, "high": 0.09564, "low": 0.09453, "close": 0.09548, "volume": 2748851.0, "close_time": 1773867599999, "quote_volume": 261359.00765, "trades": 1478, "taker_buy_base": 1426488.0, "taker_buy_quote": 135766.27548 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.09545, "high": 0.09592, "low": 0.09543, "close": 0.09579, "volume": 939428.0, "close_time": 1773871199999, "quote_volume": 89972.49729, "trades": 556, "taker_buy_base": 605271.0, "taker_buy_quote": 57976.44201 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.09576, "high": 0.09576, "low": 0.0954, "close": 0.09562, "volume": 827384.0, "close_time": 1773874799999, "quote_volume": 79044.10265, "trades": 519, "taker_buy_base": 332574.0, "taker_buy_quote": 31781.44473 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.09562, "high": 0.0959, "low": 0.09543, "close": 0.09577, "volume": 745516.0, "close_time": 1773878399999, "quote_volume": 71316.80645, "trades": 859, "taker_buy_base": 387959.0, "taker_buy_quote": 37120.85057 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09579, "high": 0.09588, "low": 0.09548, "close": 0.09555, "volume": 616673.0, "close_time": 1773881999999, "quote_volume": 58977.24153, "trades": 584, "taker_buy_base": 331519.0, "taker_buy_quote": 31709.48732 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.09559, "high": 0.0958, "low": 0.09535, "close": 0.09559, "volume": 359822.0, "close_time": 1773885599999, "quote_volume": 34394.54648, "trades": 376, "taker_buy_base": 216860.0, "taker_buy_quote": 20733.31543 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.09558, "high": 0.09571, "low": 0.09523, "close": 0.0956, "volume": 683901.0, "close_time": 1773889199999, "quote_volume": 65309.28438, "trades": 414, "taker_buy_base": 346890.0, "taker_buy_quote": 33146.06821 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0956, "high": 0.09651, "low": 0.09552, "close": 0.09606, "volume": 1898749.0, "close_time": 1773892799999, "quote_volume": 182465.73481, "trades": 1138, "taker_buy_base": 1215449.0, "taker_buy_quote": 116799.35583 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.09599, "high": 0.09599, "low": 0.09524, "close": 0.09525, "volume": 1353571.0, "close_time": 1773896399999, "quote_volume": 129374.27186, "trades": 820, "taker_buy_base": 414302.0, "taker_buy_quote": 39595.29938 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.09524, "high": 0.09538, "low": 0.09487, "close": 0.09501, "volume": 539300.0, "close_time": 1773899999999, "quote_volume": 51265.27918, "trades": 522, "taker_buy_base": 202140.0, "taker_buy_quote": 19212.15061 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.09499, "high": 0.09525, "low": 0.09456, "close": 0.09465, "volume": 1371915.0, "close_time": 1773903599999, "quote_volume": 130093.17959, "trades": 781, "taker_buy_base": 475561.0, "taker_buy_quote": 45130.56835 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.09461, "high": 0.09463, "low": 0.09351, "close": 0.09377, "volume": 4244179.0, "close_time": 1773907199999, "quote_volume": 399125.89411, "trades": 2627, "taker_buy_base": 1253860.0, "taker_buy_quote": 117895.42235 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.09373, "high": 0.09389, "low": 0.09342, "close": 0.09348, "volume": 1156917.0, "close_time": 1773910799999, "quote_volume": 108347.17025, "trades": 879, "taker_buy_base": 522564.0, "taker_buy_quote": 48972.19485 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.09349, "high": 0.0942, "low": 0.09338, "close": 0.09405, "volume": 1828976.0, "close_time": 1773914399999, "quote_volume": 171534.89432, "trades": 1294, "taker_buy_base": 1076895.0, "taker_buy_quote": 101065.46018 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.09403, "high": 0.0941, "low": 0.09357, "close": 0.09359, "volume": 956361.0, "close_time": 1773917999999, "quote_volume": 89670.6361, "trades": 872, "taker_buy_base": 386214.0, "taker_buy_quote": 36221.32527 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.09359, "high": 0.09373, "low": 0.09322, "close": 0.09327, "volume": 1286835.0, "close_time": 1773921599999, "quote_volume": 120230.05867, "trades": 890, "taker_buy_base": 549579.0, "taker_buy_quote": 51369.0617 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.09324, "high": 0.09326, "low": 0.092, "close": 0.092, "volume": 2315321.0, "close_time": 1773925199999, "quote_volume": 214655.73568, "trades": 1638, "taker_buy_base": 688452.0, "taker_buy_quote": 63832.4021 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.09201, "high": 0.09301, "low": 0.09179, "close": 0.09294, "volume": 2905590.0, "close_time": 1773928799999, "quote_volume": 268413.0951, "trades": 2073, "taker_buy_base": 1520842.0, "taker_buy_quote": 140659.73682 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.09291, "high": 0.09314, "low": 0.09215, "close": 0.09245, "volume": 2033756.0, "close_time": 1773932399999, "quote_volume": 188078.99401, "trades": 1505, "taker_buy_base": 945638.0, "taker_buy_quote": 87508.00784 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.09242, "high": 0.09262, "low": 0.09144, "close": 0.09219, "volume": 2816173.0, "close_time": 1773935999999, "quote_volume": 258892.77573, "trades": 1912, "taker_buy_base": 1338457.0, "taker_buy_quote": 123105.23263 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0922, "high": 0.09232, "low": 0.09189, "close": 0.09203, "volume": 1529110.0, "close_time": 1773939599999, "quote_volume": 140780.81532, "trades": 1117, "taker_buy_base": 564880.0, "taker_buy_quote": 52023.65199 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.09203, "high": 0.09281, "low": 0.09172, "close": 0.09268, "volume": 1600500.0, "close_time": 1773943199999, "quote_volume": 147648.49058, "trades": 943, "taker_buy_base": 890796.0, "taker_buy_quote": 82230.20703 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.09267, "high": 0.09267, "low": 0.09214, "close": 0.09248, "volume": 537683.0, "close_time": 1773946799999, "quote_volume": 49709.53159, "trades": 438, "taker_buy_base": 271955.0, "taker_buy_quote": 25150.21418 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.09243, "high": 0.09375, "low": 0.09239, "close": 0.09319, "volume": 2483128.0, "close_time": 1773950399999, "quote_volume": 231394.79878, "trades": 1699, "taker_buy_base": 1456378.0, "taker_buy_quote": 135846.45254 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.09317, "high": 0.09363, "low": 0.09305, "close": 0.09339, "volume": 1128442.0, "close_time": 1773953999999, "quote_volume": 105362.16045, "trades": 817, "taker_buy_base": 694521.0, "taker_buy_quote": 64868.44085 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.09337, "high": 0.09355, "low": 0.09276, "close": 0.09332, "volume": 2795812.0, "close_time": 1773957599999, "quote_volume": 260441.62899, "trades": 840, "taker_buy_base": 538037.0, "taker_buy_quote": 50194.26686 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.09332, "high": 0.09336, "low": 0.09274, "close": 0.09303, "volume": 1145125.0, "close_time": 1773961199999, "quote_volume": 106554.57597, "trades": 631, "taker_buy_base": 560247.0, "taker_buy_quote": 52164.01828 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.09308, "high": 0.09331, "low": 0.09261, "close": 0.09287, "volume": 1019311.0, "close_time": 1773964799999, "quote_volume": 94678.53055, "trades": 672, "taker_buy_base": 475975.0, "taker_buy_quote": 44238.31004 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09287, "high": 0.09316, "low": 0.09273, "close": 0.09286, "volume": 958186.0, "close_time": 1773968399999, "quote_volume": 89013.32228, "trades": 667, "taker_buy_base": 515721.0, "taker_buy_quote": 47921.58457 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.09287, "high": 0.09335, "low": 0.09283, "close": 0.09316, "volume": 1070633.0, "close_time": 1773971999999, "quote_volume": 99692.18746, "trades": 773, "taker_buy_base": 739543.0, "taker_buy_quote": 68892.66088 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.09317, "high": 0.0935, "low": 0.09288, "close": 0.09337, "volume": 1154418.0, "close_time": 1773975599999, "quote_volume": 107611.732, "trades": 656, "taker_buy_base": 501928.0, "taker_buy_quote": 46812.60101 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.09336, "high": 0.09401, "low": 0.09325, "close": 0.09391, "volume": 1042955.0, "close_time": 1773979199999, "quote_volume": 97822.86631, "trades": 810, "taker_buy_base": 747753.0, "taker_buy_quote": 70139.35298 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.09388, "high": 0.09438, "low": 0.09362, "close": 0.09425, "volume": 1157370.0, "close_time": 1773982799999, "quote_volume": 108817.04197, "trades": 892, "taker_buy_base": 604258.0, "taker_buy_quote": 56854.58585 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.09424, "high": 0.09471, "low": 0.09387, "close": 0.09417, "volume": 1728964.0, "close_time": 1773986399999, "quote_volume": 163116.26156, "trades": 1134, "taker_buy_base": 861276.0, "taker_buy_quote": 81319.53915 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.09412, "high": 0.09422, "low": 0.0939, "close": 0.09393, "volume": 592166.0, "close_time": 1773989999999, "quote_volume": 55703.50298, "trades": 483, "taker_buy_base": 257568.0, "taker_buy_quote": 24234.21545 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0939, "high": 0.09426, "low": 0.09349, "close": 0.0942, "volume": 1224717.0, "close_time": 1773993599999, "quote_volume": 114994.78928, "trades": 752, "taker_buy_base": 610532.0, "taker_buy_quote": 57365.13247 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.09423, "high": 0.09477, "low": 0.09402, "close": 0.0942, "volume": 1532346.0, "close_time": 1773997199999, "quote_volume": 144676.66882, "trades": 975, "taker_buy_base": 843590.0, "taker_buy_quote": 79668.17535 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.09418, "high": 0.09418, "low": 0.09332, "close": 0.09341, "volume": 1660885.0, "close_time": 1774000799999, "quote_volume": 155522.87819, "trades": 938, "taker_buy_base": 499263.0, "taker_buy_quote": 46761.05708 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.09344, "high": 0.09388, "low": 0.0931, "close": 0.09378, "volume": 918427.0, "close_time": 1774004399999, "quote_volume": 85817.57799, "trades": 755, "taker_buy_base": 406456.0, "taker_buy_quote": 38013.51585 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.09375, "high": 0.09395, "low": 0.09313, "close": 0.09356, "volume": 1326042.0, "close_time": 1774007999999, "quote_volume": 123996.34821, "trades": 916, "taker_buy_base": 686972.0, "taker_buy_quote": 64242.97085 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.09358, "high": 0.09391, "low": 0.09321, "close": 0.09331, "volume": 1056535.0, "close_time": 1774011599999, "quote_volume": 98810.58935, "trades": 824, "taker_buy_base": 412848.0, "taker_buy_quote": 38653.42901 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.09336, "high": 0.09381, "low": 0.09293, "close": 0.09302, "volume": 2361425.0, "close_time": 1774015199999, "quote_volume": 220340.4439, "trades": 1517, "taker_buy_base": 1048586.0, "taker_buy_quote": 97942.0713 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.09302, "high": 0.09341, "low": 0.09256, "close": 0.09258, "volume": 3000911.0, "close_time": 1774018799999, "quote_volume": 278982.02285, "trades": 1893, "taker_buy_base": 1303952.0, "taker_buy_quote": 121305.71112 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0926, "high": 0.0931, "low": 0.09238, "close": 0.09292, "volume": 1378695.0, "close_time": 1774022399999, "quote_volume": 127835.07354, "trades": 1193, "taker_buy_base": 556843.0, "taker_buy_quote": 51647.37198 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.09292, "high": 0.09308, "low": 0.09249, "close": 0.09287, "volume": 877338.0, "close_time": 1774025999999, "quote_volume": 81425.8788, "trades": 787, "taker_buy_base": 391033.0, "taker_buy_quote": 36320.75098 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.09285, "high": 0.09318, "low": 0.09246, "close": 0.09313, "volume": 605114.0, "close_time": 1774029599999, "quote_volume": 56164.65382, "trades": 513, "taker_buy_base": 358843.0, "taker_buy_quote": 33327.5401 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.09315, "high": 0.09316, "low": 0.09247, "close": 0.09273, "volume": 670886.0, "close_time": 1774033199999, "quote_volume": 62265.90497, "trades": 527, "taker_buy_base": 307834.0, "taker_buy_quote": 28563.94758 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.09271, "high": 0.09295, "low": 0.09224, "close": 0.09289, "volume": 851681.0, "close_time": 1774036799999, "quote_volume": 78891.60689, "trades": 760, "taker_buy_base": 434247.0, "taker_buy_quote": 40263.7568 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0929, "high": 0.09296, "low": 0.09228, "close": 0.09264, "volume": 498219.0, "close_time": 1774040399999, "quote_volume": 46119.89201, "trades": 373, "taker_buy_base": 262284.0, "taker_buy_quote": 24292.75286 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.09266, "high": 0.09346, "low": 0.09237, "close": 0.09336, "volume": 1640815.0, "close_time": 1774043999999, "quote_volume": 152811.18195, "trades": 890, "taker_buy_base": 1266946.0, "taker_buy_quote": 117986.16736 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.09339, "high": 0.0938, "low": 0.09339, "close": 0.09355, "volume": 1032768.0, "close_time": 1774047599999, "quote_volume": 96706.01835, "trades": 726, "taker_buy_base": 686871.0, "taker_buy_quote": 64327.71749 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0935, "high": 0.09352, "low": 0.09301, "close": 0.09315, "volume": 945489.0, "close_time": 1774051199999, "quote_volume": 88135.5628, "trades": 644, "taker_buy_base": 306937.0, "taker_buy_quote": 28623.56961 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09317, "high": 0.09364, "low": 0.09317, "close": 0.09345, "volume": 816355.0, "close_time": 1774054799999, "quote_volume": 76274.55024, "trades": 738, "taker_buy_base": 526300.0, "taker_buy_quote": 49180.11732 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.09341, "high": 0.09365, "low": 0.09319, "close": 0.09319, "volume": 609560.0, "close_time": 1774058399999, "quote_volume": 56927.98076, "trades": 638, "taker_buy_base": 274020.0, "taker_buy_quote": 25599.26442 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.09319, "high": 0.09355, "low": 0.0931, "close": 0.09344, "volume": 422331.0, "close_time": 1774061999999, "quote_volume": 39418.79489, "trades": 375, "taker_buy_base": 246087.0, "taker_buy_quote": 22977.03352 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.09346, "high": 0.09352, "low": 0.09317, "close": 0.09317, "volume": 284882.0, "close_time": 1774065599999, "quote_volume": 26586.98611, "trades": 356, "taker_buy_base": 104018.0, "taker_buy_quote": 9713.28922 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.09319, "high": 0.09344, "low": 0.09308, "close": 0.09316, "volume": 488896.0, "close_time": 1774069199999, "quote_volume": 45585.09668, "trades": 437, "taker_buy_base": 257598.0, "taker_buy_quote": 24026.18013 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.09311, "high": 0.09347, "low": 0.09311, "close": 0.09325, "volume": 440995.0, "close_time": 1774072799999, "quote_volume": 41152.39513, "trades": 434, "taker_buy_base": 224251.0, "taker_buy_quote": 20925.07041 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.09324, "high": 0.09348, "low": 0.09318, "close": 0.09328, "volume": 317616.0, "close_time": 1774076399999, "quote_volume": 29650.59308, "trades": 288, "taker_buy_base": 122414.0, "taker_buy_quote": 11431.9381 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.09331, "high": 0.0934, "low": 0.0929, "close": 0.09292, "volume": 899736.0, "close_time": 1774079999999, "quote_volume": 83805.86503, "trades": 761, "taker_buy_base": 414819.0, "taker_buy_quote": 38657.40112 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.09292, "high": 0.09302, "low": 0.09287, "close": 0.09291, "volume": 787244.0, "close_time": 1774083599999, "quote_volume": 73150.05509, "trades": 472, "taker_buy_base": 347939.0, "taker_buy_quote": 32331.28989 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.09292, "high": 0.09305, "low": 0.09264, "close": 0.0927, "volume": 728402.0, "close_time": 1774087199999, "quote_volume": 67598.27201, "trades": 680, "taker_buy_base": 368761.0, "taker_buy_quote": 34232.38863 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.09272, "high": 0.09273, "low": 0.09239, "close": 0.09261, "volume": 1009528.0, "close_time": 1774090799999, "quote_volume": 93424.45012, "trades": 676, "taker_buy_base": 531573.0, "taker_buy_quote": 49197.30892 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.09262, "high": 0.09286, "low": 0.09253, "close": 0.09284, "volume": 622949.0, "close_time": 1774094399999, "quote_volume": 57728.00375, "trades": 308, "taker_buy_base": 470283.0, "taker_buy_quote": 43576.23902 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.09284, "high": 0.09295, "low": 0.09268, "close": 0.0929, "volume": 379127.0, "close_time": 1774097999999, "quote_volume": 35190.0627, "trades": 307, "taker_buy_base": 172022.0, "taker_buy_quote": 15970.94194 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.09291, "high": 0.09298, "low": 0.09277, "close": 0.09291, "volume": 260597.0, "close_time": 1774101599999, "quote_volume": 24202.45577, "trades": 244, "taker_buy_base": 127920.0, "taker_buy_quote": 11881.18466 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.09294, "high": 0.09342, "low": 0.09281, "close": 0.0929, "volume": 1376360.0, "close_time": 1774105199999, "quote_volume": 128163.01664, "trades": 929, "taker_buy_base": 645932.0, "taker_buy_quote": 60189.81783 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0929, "high": 0.0934, "low": 0.09286, "close": 0.09339, "volume": 657513.0, "close_time": 1774108799999, "quote_volume": 61268.09822, "trades": 476, "taker_buy_base": 521839.0, "taker_buy_quote": 48628.39978 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0934, "high": 0.09344, "low": 0.0929, "close": 0.09301, "volume": 844374.0, "close_time": 1774112399999, "quote_volume": 78634.28306, "trades": 596, "taker_buy_base": 321851.0, "taker_buy_quote": 29980.48416 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.09301, "high": 0.09318, "low": 0.09292, "close": 0.0931, "volume": 284332.0, "close_time": 1774115999999, "quote_volume": 26462.20434, "trades": 314, "taker_buy_base": 205519.0, "taker_buy_quote": 19127.57237 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.09312, "high": 0.09324, "low": 0.09299, "close": 0.093, "volume": 222139.0, "close_time": 1774119599999, "quote_volume": 20688.29923, "trades": 501, "taker_buy_base": 137518.0, "taker_buy_quote": 12807.44205 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.09299, "high": 0.09318, "low": 0.09288, "close": 0.09309, "volume": 376569.0, "close_time": 1774123199999, "quote_volume": 35026.1046, "trades": 475, "taker_buy_base": 141409.0, "taker_buy_quote": 13155.90721 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.09309, "high": 0.0933, "low": 0.093, "close": 0.09323, "volume": 294714.0, "close_time": 1774126799999, "quote_volume": 27461.68411, "trades": 427, "taker_buy_base": 204471.0, "taker_buy_quote": 19052.81753 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.09325, "high": 0.09333, "low": 0.09297, "close": 0.09321, "volume": 639549.0, "close_time": 1774130399999, "quote_volume": 59585.06964, "trades": 599, "taker_buy_base": 387539.0, "taker_buy_quote": 36107.31422 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.09322, "high": 0.0937, "low": 0.09309, "close": 0.09347, "volume": 1448535.0, "close_time": 1774133999999, "quote_volume": 135422.3464, "trades": 1242, "taker_buy_base": 893120.0, "taker_buy_quote": 83500.73514 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.09348, "high": 0.09355, "low": 0.09117, "close": 0.09153, "volume": 6191627.0, "close_time": 1774137599999, "quote_volume": 571834.82663, "trades": 3804, "taker_buy_base": 2362169.0, "taker_buy_quote": 218159.03906 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09153, "high": 0.09182, "low": 0.09044, "close": 0.09126, "volume": 5195682.0, "close_time": 1774141199999, "quote_volume": 474124.91064, "trades": 3390, "taker_buy_base": 2864655.0, "taker_buy_quote": 261567.41857 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.09127, "high": 0.09156, "low": 0.09087, "close": 0.09127, "volume": 1706287.0, "close_time": 1774144799999, "quote_volume": 155672.26265, "trades": 1082, "taker_buy_base": 889746.0, "taker_buy_quote": 81229.76144 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0913, "high": 0.09198, "low": 0.09113, "close": 0.0916, "volume": 1434659.0, "close_time": 1774148399999, "quote_volume": 131340.29243, "trades": 849, "taker_buy_base": 698576.0, "taker_buy_quote": 63938.03382 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.09156, "high": 0.0923, "low": 0.09138, "close": 0.09173, "volume": 1587371.0, "close_time": 1774151999999, "quote_volume": 145856.33773, "trades": 903, "taker_buy_base": 901353.0, "taker_buy_quote": 82840.22956 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.09172, "high": 0.09216, "low": 0.09159, "close": 0.09186, "volume": 1308107.0, "close_time": 1774155599999, "quote_volume": 120148.31231, "trades": 767, "taker_buy_base": 731148.0, "taker_buy_quote": 67172.24103 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.09185, "high": 0.09185, "low": 0.09131, "close": 0.09133, "volume": 919148.0, "close_time": 1774159199999, "quote_volume": 84170.30381, "trades": 710, "taker_buy_base": 474379.0, "taker_buy_quote": 43450.84002 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0913, "high": 0.09132, "low": 0.09105, "close": 0.09123, "volume": 887293.0, "close_time": 1774162799999, "quote_volume": 80905.50451, "trades": 756, "taker_buy_base": 320119.0, "taker_buy_quote": 29188.38145 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.09122, "high": 0.0913, "low": 0.09042, "close": 0.09042, "volume": 3266518.0, "close_time": 1774166399999, "quote_volume": 297005.89445, "trades": 1272, "taker_buy_base": 570552.0, "taker_buy_quote": 51841.37048 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.09045, "high": 0.09051, "low": 0.09011, "close": 0.0904, "volume": 1879167.0, "close_time": 1774169999999, "quote_volume": 169645.22235, "trades": 1052, "taker_buy_base": 812848.0, "taker_buy_quote": 73407.23318 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.09037, "high": 0.0906, "low": 0.09013, "close": 0.09019, "volume": 1378654.0, "close_time": 1774173599999, "quote_volume": 124487.64007, "trades": 728, "taker_buy_base": 531261.0, "taker_buy_quote": 47961.74988 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.09016, "high": 0.09016, "low": 0.08972, "close": 0.08986, "volume": 1594248.0, "close_time": 1774177199999, "quote_volume": 143464.61076, "trades": 975, "taker_buy_base": 485164.0, "taker_buy_quote": 43649.51373 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.08981, "high": 0.08989, "low": 0.08952, "close": 0.08962, "volume": 669170.0, "close_time": 1774180799999, "quote_volume": 60016.58192, "trades": 607, "taker_buy_base": 380900.0, "taker_buy_quote": 34172.56994 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.08963, "high": 0.09036, "low": 0.08958, "close": 0.09013, "volume": 1245988.0, "close_time": 1774184399999, "quote_volume": 112113.7384, "trades": 624, "taker_buy_base": 722034.0, "taker_buy_quote": 64971.57744 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.09015, "high": 0.0904, "low": 0.08986, "close": 0.09004, "volume": 597998.0, "close_time": 1774187999999, "quote_volume": 53884.22799, "trades": 562, "taker_buy_base": 297815.0, "taker_buy_quote": 26853.19129 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.09006, "high": 0.09024, "low": 0.08964, "close": 0.08974, "volume": 739301.0, "close_time": 1774191599999, "quote_volume": 66480.24633, "trades": 627, "taker_buy_base": 320351.0, "taker_buy_quote": 28812.29285 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.08975, "high": 0.09004, "low": 0.08932, "close": 0.08963, "volume": 1568198.0, "close_time": 1774195199999, "quote_volume": 140612.03895, "trades": 1153, "taker_buy_base": 595190.0, "taker_buy_quote": 53366.8049 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.08965, "high": 0.08991, "low": 0.08952, "close": 0.08976, "volume": 526962.0, "close_time": 1774198799999, "quote_volume": 47291.76458, "trades": 486, "taker_buy_base": 207307.0, "taker_buy_quote": 18604.73943 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.08973, "high": 0.08973, "low": 0.08942, "close": 0.08951, "volume": 398977.0, "close_time": 1774202399999, "quote_volume": 35730.70759, "trades": 446, "taker_buy_base": 194166.0, "taker_buy_quote": 17390.41769 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0895, "high": 0.08961, "low": 0.08897, "close": 0.08961, "volume": 973623.0, "close_time": 1774205999999, "quote_volume": 86979.41621, "trades": 808, "taker_buy_base": 498771.0, "taker_buy_quote": 44595.69243 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.08962, "high": 0.08963, "low": 0.08901, "close": 0.08919, "volume": 974278.0, "close_time": 1774209599999, "quote_volume": 86971.57251, "trades": 573, "taker_buy_base": 343369.0, "taker_buy_quote": 30644.76947 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.08919, "high": 0.08947, "low": 0.08901, "close": 0.08908, "volume": 1167362.0, "close_time": 1774213199999, "quote_volume": 104188.88134, "trades": 763, "taker_buy_base": 571087.0, "taker_buy_quote": 50983.94573 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.08909, "high": 0.08916, "low": 0.08806, "close": 0.08883, "volume": 3003329.0, "close_time": 1774216799999, "quote_volume": 265945.86967, "trades": 1797, "taker_buy_base": 1358786.0, "taker_buy_quote": 120378.63928 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.08882, "high": 0.08967, "low": 0.08828, "close": 0.08949, "volume": 3946031.0, "close_time": 1774220399999, "quote_volume": 351516.59891, "trades": 2000, "taker_buy_base": 2418399.0, "taker_buy_quote": 215467.20604 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.08952, "high": 0.08984, "low": 0.08909, "close": 0.08919, "volume": 972310.0, "close_time": 1774223999999, "quote_volume": 87102.85983, "trades": 578, "taker_buy_base": 491425.0, "taker_buy_quote": 44046.36728 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.08924, "high": 0.08963, "low": 0.08886, "close": 0.0893, "volume": 1304398.0, "close_time": 1774227599999, "quote_volume": 116440.13735, "trades": 848, "taker_buy_base": 578785.0, "taker_buy_quote": 51703.85871 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.08929, "high": 0.08976, "low": 0.08911, "close": 0.08943, "volume": 782835.0, "close_time": 1774231199999, "quote_volume": 70101.72923, "trades": 907, "taker_buy_base": 294824.0, "taker_buy_quote": 26406.33957 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.08946, "high": 0.0902, "low": 0.08946, "close": 0.08997, "volume": 1396106.0, "close_time": 1774234799999, "quote_volume": 125515.63631, "trades": 899, "taker_buy_base": 829217.0, "taker_buy_quote": 74552.04027 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.08999, "high": 0.09037, "low": 0.08975, "close": 0.08978, "volume": 891999.0, "close_time": 1774238399999, "quote_volume": 80344.58846, "trades": 576, "taker_buy_base": 511050.0, "taker_buy_quote": 46048.65843 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0898, "high": 0.09051, "low": 0.08973, "close": 0.09043, "volume": 1126605.0, "close_time": 1774241999999, "quote_volume": 101601.8196, "trades": 841, "taker_buy_base": 783150.0, "taker_buy_quote": 70656.47462 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.09044, "high": 0.09065, "low": 0.09027, "close": 0.09058, "volume": 1540714.0, "close_time": 1774245599999, "quote_volume": 139388.71258, "trades": 927, "taker_buy_base": 1035262.0, "taker_buy_quote": 93670.35936 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.09056, "high": 0.09056, "low": 0.08916, "close": 0.08939, "volume": 2012271.0, "close_time": 1774249199999, "quote_volume": 180569.77273, "trades": 1357, "taker_buy_base": 652543.0, "taker_buy_quote": 58495.30722 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.08936, "high": 0.08953, "low": 0.08875, "close": 0.08922, "volume": 1293619.0, "close_time": 1774252799999, "quote_volume": 115346.39882, "trades": 976, "taker_buy_base": 663722.0, "taker_buy_quote": 59212.05706 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.08928, "high": 0.0899, "low": 0.0891, "close": 0.08919, "volume": 1579323.0, "close_time": 1774256399999, "quote_volume": 141419.19482, "trades": 917, "taker_buy_base": 950976.0, "taker_buy_quote": 85212.99391 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.08922, "high": 0.08973, "low": 0.08882, "close": 0.08966, "volume": 955435.0, "close_time": 1774259999999, "quote_volume": 85265.63084, "trades": 700, "taker_buy_base": 490970.0, "taker_buy_quote": 43858.53181 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.08974, "high": 0.09031, "low": 0.08949, "close": 0.08982, "volume": 1448141.0, "close_time": 1774263599999, "quote_volume": 130267.57627, "trades": 1034, "taker_buy_base": 705370.0, "taker_buy_quote": 63492.60855 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.08984, "high": 0.09403, "low": 0.08976, "close": 0.0922, "volume": 25061738.0, "close_time": 1774267199999, "quote_volume": 2319048.31673, "trades": 15178, "taker_buy_base": 13749438.0, "taker_buy_quote": 1272533.26663 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.09222, "high": 0.0931, "low": 0.0916, "close": 0.09276, "volume": 5642782.0, "close_time": 1774270799999, "quote_volume": 521348.0238, "trades": 3517, "taker_buy_base": 2664483.0, "taker_buy_quote": 246454.99416 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.09283, "high": 0.09406, "low": 0.09259, "close": 0.09395, "volume": 4475383.0, "close_time": 1774274399999, "quote_volume": 417541.17561, "trades": 3072, "taker_buy_base": 3172240.0, "taker_buy_quote": 296092.96944 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.09397, "high": 0.09518, "low": 0.09395, "close": 0.09482, "volume": 9067400.0, "close_time": 1774277999999, "quote_volume": 857834.89806, "trades": 5373, "taker_buy_base": 5116405.0, "taker_buy_quote": 483910.08418 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.09482, "high": 0.09507, "low": 0.09295, "close": 0.09298, "volume": 5569127.0, "close_time": 1774281599999, "quote_volume": 523408.93153, "trades": 2657, "taker_buy_base": 2247716.0, "taker_buy_quote": 211264.63161 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.093, "high": 0.09349, "low": 0.09216, "close": 0.09244, "volume": 4424683.0, "close_time": 1774285199999, "quote_volume": 410120.88894, "trades": 2906, "taker_buy_base": 2117281.0, "taker_buy_quote": 196238.86381 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.09258, "high": 0.09311, "low": 0.09201, "close": 0.09248, "volume": 3476762.0, "close_time": 1774288799999, "quote_volume": 321613.67178, "trades": 2018, "taker_buy_base": 1913646.0, "taker_buy_quote": 177004.07519 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0925, "high": 0.09275, "low": 0.09196, "close": 0.09275, "volume": 2245203.0, "close_time": 1774292399999, "quote_volume": 207115.51465, "trades": 1536, "taker_buy_base": 1223079.0, "taker_buy_quote": 112883.70873 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.09276, "high": 0.09323, "low": 0.09258, "close": 0.09278, "volume": 1826109.0, "close_time": 1774295999999, "quote_volume": 169579.78366, "trades": 1116, "taker_buy_base": 957439.0, "taker_buy_quote": 88924.46488 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.09275, "high": 0.09382, "low": 0.09256, "close": 0.0934, "volume": 1739264.0, "close_time": 1774299599999, "quote_volume": 162122.37806, "trades": 1083, "taker_buy_base": 961418.0, "taker_buy_quote": 89676.6995 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.09339, "high": 0.09373, "low": 0.09331, "close": 0.09368, "volume": 829752.0, "close_time": 1774303199999, "quote_volume": 77574.4584, "trades": 486, "taker_buy_base": 495566.0, "taker_buy_quote": 46331.39334 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.09371, "high": 0.09376, "low": 0.093, "close": 0.09336, "volume": 1482492.0, "close_time": 1774306799999, "quote_volume": 138241.52246, "trades": 917, "taker_buy_base": 614466.0, "taker_buy_quote": 57280.21581 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.09332, "high": 0.09333, "low": 0.09284, "close": 0.0932, "volume": 827388.0, "close_time": 1774310399999, "quote_volume": 76992.22809, "trades": 644, "taker_buy_base": 360180.0, "taker_buy_quote": 33510.09797 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09321, "high": 0.0934, "low": 0.09207, "close": 0.09243, "volume": 1867171.0, "close_time": 1774313999999, "quote_volume": 172926.34414, "trades": 1183, "taker_buy_base": 729134.0, "taker_buy_quote": 67578.53289 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.09238, "high": 0.09248, "low": 0.09174, "close": 0.09214, "volume": 1558750.0, "close_time": 1774317599999, "quote_volume": 143561.53847, "trades": 988, "taker_buy_base": 619050.0, "taker_buy_quote": 57049.51021 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.09213, "high": 0.09291, "low": 0.09212, "close": 0.09254, "volume": 1517642.0, "close_time": 1774321199999, "quote_volume": 140501.63481, "trades": 1134, "taker_buy_base": 606282.0, "taker_buy_quote": 56134.89316 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.09254, "high": 0.09315, "low": 0.09247, "close": 0.09298, "volume": 874348.0, "close_time": 1774324799999, "quote_volume": 81173.92742, "trades": 638, "taker_buy_base": 582142.0, "taker_buy_quote": 54072.41961 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.09303, "high": 0.09324, "low": 0.09249, "close": 0.09278, "volume": 884885.0, "close_time": 1774328399999, "quote_volume": 82136.97816, "trades": 692, "taker_buy_base": 352780.0, "taker_buy_quote": 32767.60895 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.09274, "high": 0.09296, "low": 0.09231, "close": 0.09266, "volume": 938569.0, "close_time": 1774331999999, "quote_volume": 86922.98534, "trades": 745, "taker_buy_base": 491706.0, "taker_buy_quote": 45566.18879 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.09266, "high": 0.09287, "low": 0.09242, "close": 0.09268, "volume": 1789394.0, "close_time": 1774335599999, "quote_volume": 165799.45868, "trades": 1148, "taker_buy_base": 1189312.0, "taker_buy_quote": 110229.88896 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0927, "high": 0.09431, "low": 0.09262, "close": 0.09411, "volume": 4478495.0, "close_time": 1774339199999, "quote_volume": 419197.03165, "trades": 2877, "taker_buy_base": 2739805.0, "taker_buy_quote": 256518.62241 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.09418, "high": 0.0944, "low": 0.09397, "close": 0.09436, "volume": 1294732.0, "close_time": 1774342799999, "quote_volume": 121980.65441, "trades": 1242, "taker_buy_base": 543488.0, "taker_buy_quote": 51217.67276 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.09435, "high": 0.09449, "low": 0.09402, "close": 0.09426, "volume": 1130265.0, "close_time": 1774346399999, "quote_volume": 106521.81163, "trades": 915, "taker_buy_base": 722694.0, "taker_buy_quote": 68127.51899 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.09429, "high": 0.09431, "low": 0.09371, "close": 0.09391, "volume": 595060.0, "close_time": 1774349999999, "quote_volume": 55928.52308, "trades": 512, "taker_buy_base": 321791.0, "taker_buy_quote": 30246.94272 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.09392, "high": 0.09392, "low": 0.0934, "close": 0.0939, "volume": 1082928.0, "close_time": 1774353599999, "quote_volume": 101468.25848, "trades": 759, "taker_buy_base": 519680.0, "taker_buy_quote": 48720.44776 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.09392, "high": 0.09417, "low": 0.09356, "close": 0.09378, "volume": 781846.0, "close_time": 1774357199999, "quote_volume": 73348.60253, "trades": 614, "taker_buy_base": 346015.0, "taker_buy_quote": 32479.36812 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.09372, "high": 0.09384, "low": 0.09293, "close": 0.09302, "volume": 2167602.0, "close_time": 1774360799999, "quote_volume": 202364.56449, "trades": 1407, "taker_buy_base": 749600.0, "taker_buy_quote": 69973.46999 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.09309, "high": 0.0933, "low": 0.0921, "close": 0.09285, "volume": 3708207.0, "close_time": 1774364399999, "quote_volume": 343655.91435, "trades": 2043, "taker_buy_base": 1848933.0, "taker_buy_quote": 171411.16804 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.09286, "high": 0.09322, "low": 0.0926, "close": 0.09271, "volume": 2311667.0, "close_time": 1774367999999, "quote_volume": 214677.0623, "trades": 1269, "taker_buy_base": 925373.0, "taker_buy_quote": 86023.44061 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.09266, "high": 0.0929, "low": 0.09225, "close": 0.09234, "volume": 1004134.0, "close_time": 1774371599999, "quote_volume": 92837.57771, "trades": 758, "taker_buy_base": 376177.0, "taker_buy_quote": 34798.04747 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.09237, "high": 0.09241, "low": 0.09166, "close": 0.09197, "volume": 2678715.0, "close_time": 1774375199999, "quote_volume": 246411.3368, "trades": 1618, "taker_buy_base": 895554.0, "taker_buy_quote": 82396.26367 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.09199, "high": 0.09268, "low": 0.09188, "close": 0.09221, "volume": 924063.0, "close_time": 1774378799999, "quote_volume": 85237.35683, "trades": 751, "taker_buy_base": 554073.0, "taker_buy_quote": 51138.26733 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.09222, "high": 0.09276, "low": 0.09222, "close": 0.09239, "volume": 502900.0, "close_time": 1774382399999, "quote_volume": 46503.15208, "trades": 457, "taker_buy_base": 245887.0, "taker_buy_quote": 22741.58634 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0924, "high": 0.09401, "low": 0.09237, "close": 0.09371, "volume": 3202583.0, "close_time": 1774385999999, "quote_volume": 299155.71555, "trades": 2288, "taker_buy_base": 2078612.0, "taker_buy_quote": 194231.62879 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.09382, "high": 0.09398, "low": 0.09331, "close": 0.09398, "volume": 1111751.0, "close_time": 1774389599999, "quote_volume": 104069.37041, "trades": 656, "taker_buy_base": 658214.0, "taker_buy_quote": 61647.15959 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.09398, "high": 0.0942, "low": 0.09367, "close": 0.09386, "volume": 1244643.0, "close_time": 1774393199999, "quote_volume": 116927.52763, "trades": 872, "taker_buy_base": 642172.0, "taker_buy_quote": 60366.13579 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.09383, "high": 0.09431, "low": 0.09379, "close": 0.09416, "volume": 1258271.0, "close_time": 1774396799999, "quote_volume": 118432.0704, "trades": 931, "taker_buy_base": 789622.0, "taker_buy_quote": 74311.33149 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09417, "high": 0.09474, "low": 0.09407, "close": 0.09439, "volume": 1539802.0, "close_time": 1774400399999, "quote_volume": 145390.18745, "trades": 1132, "taker_buy_base": 969620.0, "taker_buy_quote": 91588.16429 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.09438, "high": 0.09494, "low": 0.09432, "close": 0.09453, "volume": 985816.0, "close_time": 1774403999999, "quote_volume": 93302.18037, "trades": 784, "taker_buy_base": 611090.0, "taker_buy_quote": 57870.93482 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.09453, "high": 0.09471, "low": 0.09414, "close": 0.09417, "volume": 530170.0, "close_time": 1774407599999, "quote_volume": 50075.42796, "trades": 457, "taker_buy_base": 195938.0, "taker_buy_quote": 18516.09518 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0941, "high": 0.09447, "low": 0.09385, "close": 0.09422, "volume": 741596.0, "close_time": 1774411199999, "quote_volume": 69787.99141, "trades": 471, "taker_buy_base": 420548.0, "taker_buy_quote": 39594.22794 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.09421, "high": 0.0947, "low": 0.09421, "close": 0.09462, "volume": 793041.0, "close_time": 1774414799999, "quote_volume": 74911.20343, "trades": 615, "taker_buy_base": 361237.0, "taker_buy_quote": 34141.12619 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.09464, "high": 0.095, "low": 0.09453, "close": 0.0946, "volume": 1601009.0, "close_time": 1774418399999, "quote_volume": 151699.97122, "trades": 883, "taker_buy_base": 928583.0, "taker_buy_quote": 88010.68105 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0946, "high": 0.0954, "low": 0.09453, "close": 0.09511, "volume": 2258286.0, "close_time": 1774421999999, "quote_volume": 214866.72294, "trades": 1261, "taker_buy_base": 1655366.0, "taker_buy_quote": 157520.27897 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.09512, "high": 0.09559, "low": 0.09495, "close": 0.09499, "volume": 2454927.0, "close_time": 1774425599999, "quote_volume": 233605.79829, "trades": 1299, "taker_buy_base": 1714941.0, "taker_buy_quote": 163175.09683 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0951, "high": 0.09569, "low": 0.09502, "close": 0.09542, "volume": 1745238.0, "close_time": 1774429199999, "quote_volume": 166533.2746, "trades": 1025, "taker_buy_base": 1095710.0, "taker_buy_quote": 104589.03597 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.09539, "high": 0.09553, "low": 0.09488, "close": 0.09505, "volume": 787097.0, "close_time": 1774432799999, "quote_volume": 74869.02275, "trades": 695, "taker_buy_base": 481439.0, "taker_buy_quote": 45791.96501 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.09508, "high": 0.09543, "low": 0.09499, "close": 0.09514, "volume": 851456.0, "close_time": 1774436399999, "quote_volume": 81043.2815, "trades": 623, "taker_buy_base": 639869.0, "taker_buy_quote": 60905.10799 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.09513, "high": 0.09587, "low": 0.09501, "close": 0.09541, "volume": 1422268.0, "close_time": 1774439999999, "quote_volume": 135787.46914, "trades": 1159, "taker_buy_base": 913007.0, "taker_buy_quote": 87188.28032 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.09542, "high": 0.09571, "low": 0.09464, "close": 0.09531, "volume": 2224844.0, "close_time": 1774443599999, "quote_volume": 211597.29474, "trades": 1460, "taker_buy_base": 1110646.0, "taker_buy_quote": 105640.64078 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.09533, "high": 0.09584, "low": 0.09512, "close": 0.09524, "volume": 1590054.0, "close_time": 1774447199999, "quote_volume": 151863.30997, "trades": 1228, "taker_buy_base": 822123.0, "taker_buy_quote": 78554.55176 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.09522, "high": 0.09542, "low": 0.095, "close": 0.09513, "volume": 1679739.0, "close_time": 1774450799999, "quote_volume": 159827.00649, "trades": 1256, "taker_buy_base": 664328.0, "taker_buy_quote": 63239.2992 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.09514, "high": 0.09515, "low": 0.09388, "close": 0.09444, "volume": 1820309.0, "close_time": 1774454399999, "quote_volume": 171840.43615, "trades": 1162, "taker_buy_base": 631162.0, "taker_buy_quote": 59584.40704 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.09445, "high": 0.09515, "low": 0.09414, "close": 0.09472, "volume": 1732136.0, "close_time": 1774457999999, "quote_volume": 163921.78009, "trades": 917, "taker_buy_base": 808718.0, "taker_buy_quote": 76565.32932 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.09469, "high": 0.09489, "low": 0.0944, "close": 0.09456, "volume": 1698098.0, "close_time": 1774461599999, "quote_volume": 160860.88007, "trades": 946, "taker_buy_base": 734393.0, "taker_buy_quote": 69541.61328 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0946, "high": 0.09512, "low": 0.09451, "close": 0.09466, "volume": 843515.0, "close_time": 1774465199999, "quote_volume": 80025.99972, "trades": 533, "taker_buy_base": 616305.0, "taker_buy_quote": 58509.20752 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.09465, "high": 0.09488, "low": 0.0944, "close": 0.09458, "volume": 424542.0, "close_time": 1774468799999, "quote_volume": 40175.62582, "trades": 415, "taker_buy_base": 226905.0, "taker_buy_quote": 21481.55198 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.09458, "high": 0.0946, "low": 0.09396, "close": 0.09436, "volume": 688194.0, "close_time": 1774472399999, "quote_volume": 64837.78878, "trades": 456, "taker_buy_base": 290464.0, "taker_buy_quote": 27349.82632 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.09435, "high": 0.09466, "low": 0.09425, "close": 0.09453, "volume": 625079.0, "close_time": 1774475999999, "quote_volume": 59035.33017, "trades": 362, "taker_buy_base": 282671.0, "taker_buy_quote": 26707.49105 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.09451, "high": 0.09508, "low": 0.09445, "close": 0.09484, "volume": 688871.0, "close_time": 1774479599999, "quote_volume": 65290.36566, "trades": 517, "taker_buy_base": 459927.0, "taker_buy_quote": 43598.61409 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.09485, "high": 0.09495, "low": 0.09457, "close": 0.0947, "volume": 580650.0, "close_time": 1774483199999, "quote_volume": 55005.30644, "trades": 461, "taker_buy_base": 242836.0, "taker_buy_quote": 23010.05143 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09471, "high": 0.09474, "low": 0.09419, "close": 0.0945, "volume": 1069057.0, "close_time": 1774486799999, "quote_volume": 101004.32456, "trades": 750, "taker_buy_base": 390918.0, "taker_buy_quote": 36947.98416 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0945, "high": 0.09459, "low": 0.09422, "close": 0.09436, "volume": 479481.0, "close_time": 1774490399999, "quote_volume": 45279.18894, "trades": 317, "taker_buy_base": 271313.0, "taker_buy_quote": 25621.71099 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.09431, "high": 0.09433, "low": 0.09363, "close": 0.09388, "volume": 1846677.0, "close_time": 1774493999999, "quote_volume": 173325.67275, "trades": 972, "taker_buy_base": 452044.0, "taker_buy_quote": 42437.26342 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.09385, "high": 0.09386, "low": 0.09335, "close": 0.09361, "volume": 764246.0, "close_time": 1774497599999, "quote_volume": 71497.10705, "trades": 811, "taker_buy_base": 192705.0, "taker_buy_quote": 18035.84941 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.09359, "high": 0.09359, "low": 0.09325, "close": 0.09336, "volume": 619780.0, "close_time": 1774501199999, "quote_volume": 57870.70546, "trades": 571, "taker_buy_base": 273106.0, "taker_buy_quote": 25503.31409 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.09334, "high": 0.09335, "low": 0.09225, "close": 0.0923, "volume": 1875785.0, "close_time": 1774504799999, "quote_volume": 174036.73965, "trades": 1536, "taker_buy_base": 374425.0, "taker_buy_quote": 34764.84474 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.09225, "high": 0.09232, "low": 0.09181, "close": 0.09197, "volume": 1696654.0, "close_time": 1774508399999, "quote_volume": 156156.10528, "trades": 1174, "taker_buy_base": 745991.0, "taker_buy_quote": 68669.54451 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.09193, "high": 0.09219, "low": 0.0917, "close": 0.09209, "volume": 716246.0, "close_time": 1774511999999, "quote_volume": 65862.48763, "trades": 527, "taker_buy_base": 321320.0, "taker_buy_quote": 29564.09753 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.09204, "high": 0.09205, "low": 0.09141, "close": 0.09163, "volume": 1287353.0, "close_time": 1774515599999, "quote_volume": 117901.0625, "trades": 1115, "taker_buy_base": 511502.0, "taker_buy_quote": 46862.31672 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.09157, "high": 0.09183, "low": 0.09069, "close": 0.09108, "volume": 3182317.0, "close_time": 1774519199999, "quote_volume": 289835.925, "trades": 1815, "taker_buy_base": 1223822.0, "taker_buy_quote": 111546.46693 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.09101, "high": 0.09107, "low": 0.0907, "close": 0.09099, "volume": 537096.0, "close_time": 1774522799999, "quote_volume": 48791.07331, "trades": 469, "taker_buy_base": 298821.0, "taker_buy_quote": 27152.01375 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.09101, "high": 0.09109, "low": 0.09076, "close": 0.09083, "volume": 879575.0, "close_time": 1774526399999, "quote_volume": 79956.67382, "trades": 533, "taker_buy_base": 466461.0, "taker_buy_quote": 42396.61066 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.09082, "high": 0.09124, "low": 0.09069, "close": 0.09118, "volume": 378693.0, "close_time": 1774529999999, "quote_volume": 34462.30513, "trades": 436, "taker_buy_base": 166826.0, "taker_buy_quote": 15174.14736 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.09119, "high": 0.09233, "low": 0.09114, "close": 0.09196, "volume": 2063529.0, "close_time": 1774533599999, "quote_volume": 189594.61839, "trades": 1305, "taker_buy_base": 1004299.0, "taker_buy_quote": 92317.21396 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.09199, "high": 0.09218, "low": 0.09117, "close": 0.09143, "volume": 1881399.0, "close_time": 1774537199999, "quote_volume": 172342.08951, "trades": 987, "taker_buy_base": 852972.0, "taker_buy_quote": 78138.83341 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.09144, "high": 0.09144, "low": 0.09063, "close": 0.09132, "volume": 2934824.0, "close_time": 1774540799999, "quote_volume": 267442.70016, "trades": 1366, "taker_buy_base": 1415190.0, "taker_buy_quote": 129080.66995 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.09134, "high": 0.09165, "low": 0.09099, "close": 0.09103, "volume": 1591953.0, "close_time": 1774544399999, "quote_volume": 145484.75783, "trades": 973, "taker_buy_base": 860213.0, "taker_buy_quote": 78622.56983 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.091, "high": 0.09157, "low": 0.0908, "close": 0.09091, "volume": 1346631.0, "close_time": 1774547999999, "quote_volume": 122777.34679, "trades": 930, "taker_buy_base": 583209.0, "taker_buy_quote": 53172.39386 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.09094, "high": 0.09102, "low": 0.09056, "close": 0.09089, "volume": 1271068.0, "close_time": 1774551599999, "quote_volume": 115359.7232, "trades": 891, "taker_buy_base": 504315.0, "taker_buy_quote": 45770.27368 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.09089, "high": 0.0909, "low": 0.09045, "close": 0.09069, "volume": 605840.0, "close_time": 1774555199999, "quote_volume": 54954.6136, "trades": 430, "taker_buy_base": 311420.0, "taker_buy_quote": 28248.90582 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.09066, "high": 0.09195, "low": 0.09047, "close": 0.09125, "volume": 4510180.0, "close_time": 1774558799999, "quote_volume": 412365.67283, "trades": 2409, "taker_buy_base": 2449369.0, "taker_buy_quote": 224027.38382 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.09125, "high": 0.09172, "low": 0.0911, "close": 0.09159, "volume": 1553039.0, "close_time": 1774562399999, "quote_volume": 142057.71433, "trades": 786, "taker_buy_base": 790014.0, "taker_buy_quote": 72234.78746 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.09157, "high": 0.09157, "low": 0.09107, "close": 0.09126, "volume": 858535.0, "close_time": 1774565999999, "quote_volume": 78396.69113, "trades": 421, "taker_buy_base": 285476.0, "taker_buy_quote": 26059.4013 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.09129, "high": 0.09139, "low": 0.09096, "close": 0.09112, "volume": 549959.0, "close_time": 1774569599999, "quote_volume": 50108.27524, "trades": 413, "taker_buy_base": 228731.0, "taker_buy_quote": 20842.85471 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09112, "high": 0.09132, "low": 0.09078, "close": 0.09098, "volume": 504346.0, "close_time": 1774573199999, "quote_volume": 45924.39448, "trades": 419, "taker_buy_base": 223143.0, "taker_buy_quote": 20318.97131 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.09098, "high": 0.09151, "low": 0.09094, "close": 0.09145, "volume": 497199.0, "close_time": 1774576799999, "quote_volume": 45363.28788, "trades": 336, "taker_buy_base": 306011.0, "taker_buy_quote": 27918.11049 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.09151, "high": 0.09171, "low": 0.09135, "close": 0.09149, "volume": 192832.0, "close_time": 1774580399999, "quote_volume": 17644.79227, "trades": 270, "taker_buy_base": 111473.0, "taker_buy_quote": 10200.674 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.09152, "high": 0.09158, "low": 0.09135, "close": 0.09143, "volume": 366416.0, "close_time": 1774583999999, "quote_volume": 33504.77525, "trades": 255, "taker_buy_base": 182325.0, "taker_buy_quote": 16673.08563 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09143, "high": 0.09143, "low": 0.09092, "close": 0.0913, "volume": 898679.0, "close_time": 1774587599999, "quote_volume": 81942.35252, "trades": 523, "taker_buy_base": 300845.0, "taker_buy_quote": 27428.22751 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.09126, "high": 0.09169, "low": 0.09105, "close": 0.09114, "volume": 443961.0, "close_time": 1774591199999, "quote_volume": 40553.3128, "trades": 361, "taker_buy_base": 190240.0, "taker_buy_quote": 17382.32232 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.09115, "high": 0.09121, "low": 0.09088, "close": 0.09096, "volume": 340477.0, "close_time": 1774594799999, "quote_volume": 30999.80627, "trades": 289, "taker_buy_base": 97506.0, "taker_buy_quote": 8878.38921 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.09095, "high": 0.09123, "low": 0.09077, "close": 0.09118, "volume": 600169.0, "close_time": 1774598399999, "quote_volume": 54622.58324, "trades": 413, "taker_buy_base": 314297.0, "taker_buy_quote": 28613.60411 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0912, "high": 0.09137, "low": 0.09033, "close": 0.09085, "volume": 2140772.0, "close_time": 1774601999999, "quote_volume": 194391.11032, "trades": 1139, "taker_buy_base": 1093192.0, "taker_buy_quote": 99314.32295 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.09084, "high": 0.09085, "low": 0.09014, "close": 0.09043, "volume": 1036761.0, "close_time": 1774605599999, "quote_volume": 93778.41548, "trades": 610, "taker_buy_base": 359063.0, "taker_buy_quote": 32467.13878 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.09036, "high": 0.09049, "low": 0.08917, "close": 0.08923, "volume": 3492136.0, "close_time": 1774609199999, "quote_volume": 313463.50681, "trades": 2137, "taker_buy_base": 1385937.0, "taker_buy_quote": 124330.2377 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.08926, "high": 0.08975, "low": 0.08901, "close": 0.08951, "volume": 1127636.0, "close_time": 1774612799999, "quote_volume": 100841.94813, "trades": 850, "taker_buy_base": 459776.0, "taker_buy_quote": 41134.22864 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0889, "close": 0.08926, "volume": 1417018.0, "close_time": 1774616399999, "quote_volume": 126280.72257, "trades": 859, "taker_buy_base": 624628.0, "taker_buy_quote": 55649.55015 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.08927, "high": 0.08971, "low": 0.0889, "close": 0.08912, "volume": 2227132.0, "close_time": 1774619999999, "quote_volume": 198962.34622, "trades": 1495, "taker_buy_base": 1110119.0, "taker_buy_quote": 99244.30066 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.08908, "high": 0.08951, "low": 0.08871, "close": 0.08898, "volume": 2220632.0, "close_time": 1774623599999, "quote_volume": 197516.64457, "trades": 1217, "taker_buy_base": 946436.0, "taker_buy_quote": 84188.19231 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.08906, "high": 0.09011, "low": 0.08895, "close": 0.08934, "volume": 2623134.0, "close_time": 1774627199999, "quote_volume": 234888.59485, "trades": 1414, "taker_buy_base": 1474359.0, "taker_buy_quote": 132073.50929 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.08938, "high": 0.08943, "low": 0.0889, "close": 0.08918, "volume": 1149216.0, "close_time": 1774630799999, "quote_volume": 102514.14948, "trades": 799, "taker_buy_base": 468397.0, "taker_buy_quote": 41790.38036 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.08917, "high": 0.0896, "low": 0.08873, "close": 0.08879, "volume": 1074785.0, "close_time": 1774634399999, "quote_volume": 95858.50251, "trades": 701, "taker_buy_base": 450564.0, "taker_buy_quote": 40202.92338 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.08877, "high": 0.08894, "low": 0.08853, "close": 0.08869, "volume": 820996.0, "close_time": 1774637999999, "quote_volume": 72820.45463, "trades": 640, "taker_buy_base": 400083.0, "taker_buy_quote": 35490.11261 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.08868, "high": 0.08917, "low": 0.08851, "close": 0.08907, "volume": 830231.0, "close_time": 1774641599999, "quote_volume": 73820.32553, "trades": 535, "taker_buy_base": 515522.0, "taker_buy_quote": 45846.1359 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.08907, "high": 0.08919, "low": 0.08864, "close": 0.08908, "volume": 1107073.0, "close_time": 1774645199999, "quote_volume": 98390.65396, "trades": 554, "taker_buy_base": 236384.0, "taker_buy_quote": 21027.90543 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.08907, "high": 0.08923, "low": 0.08883, "close": 0.08886, "volume": 748674.0, "close_time": 1774648799999, "quote_volume": 66665.71922, "trades": 523, "taker_buy_base": 372142.0, "taker_buy_quote": 33141.37784 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.08889, "high": 0.0889, "low": 0.08863, "close": 0.08881, "volume": 196149.0, "close_time": 1774652399999, "quote_volume": 17411.33648, "trades": 180, "taker_buy_base": 111819.0, "taker_buy_quote": 9925.175 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.08881, "high": 0.08909, "low": 0.08872, "close": 0.08909, "volume": 474768.0, "close_time": 1774655999999, "quote_volume": 42215.53278, "trades": 252, "taker_buy_base": 255947.0, "taker_buy_quote": 22754.68658 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.08909, "high": 0.08921, "low": 0.08894, "close": 0.08901, "volume": 306742.0, "close_time": 1774659599999, "quote_volume": 27326.89483, "trades": 337, "taker_buy_base": 137051.0, "taker_buy_quote": 12204.62954 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.08901, "high": 0.08901, "low": 0.08836, "close": 0.08877, "volume": 900499.0, "close_time": 1774663199999, "quote_volume": 79823.73624, "trades": 681, "taker_buy_base": 485479.0, "taker_buy_quote": 43032.0155 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.08879, "high": 0.08915, "low": 0.08854, "close": 0.08866, "volume": 918046.0, "close_time": 1774666799999, "quote_volume": 81570.07295, "trades": 463, "taker_buy_base": 567677.0, "taker_buy_quote": 50477.29034 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.08869, "high": 0.08894, "low": 0.08866, "close": 0.08875, "volume": 327673.0, "close_time": 1774670399999, "quote_volume": 29094.99452, "trades": 361, "taker_buy_base": 226396.0, "taker_buy_quote": 20100.37967 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.08873, "high": 0.08899, "low": 0.0885, "close": 0.08899, "volume": 387743.0, "close_time": 1774673999999, "quote_volume": 34414.10141, "trades": 387, "taker_buy_base": 210617.0, "taker_buy_quote": 18695.7308 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.08899, "high": 0.08951, "low": 0.08883, "close": 0.08942, "volume": 772489.0, "close_time": 1774677599999, "quote_volume": 68986.23187, "trades": 488, "taker_buy_base": 540775.0, "taker_buy_quote": 48290.47605 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.08943, "high": 0.08995, "low": 0.08935, "close": 0.08987, "volume": 881672.0, "close_time": 1774681199999, "quote_volume": 79113.31899, "trades": 573, "taker_buy_base": 529277.0, "taker_buy_quote": 47492.37497 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.08988, "high": 0.09028, "low": 0.08984, "close": 0.09024, "volume": 597834.0, "close_time": 1774684799999, "quote_volume": 53827.0011, "trades": 480, "taker_buy_base": 415793.0, "taker_buy_quote": 37430.63475 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.09028, "high": 0.09042, "low": 0.08957, "close": 0.08962, "volume": 1063249.0, "close_time": 1774688399999, "quote_volume": 95791.61157, "trades": 629, "taker_buy_base": 477535.0, "taker_buy_quote": 43063.9332 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.08963, "high": 0.08964, "low": 0.08944, "close": 0.08953, "volume": 458482.0, "close_time": 1774691999999, "quote_volume": 41057.72258, "trades": 353, "taker_buy_base": 262812.0, "taker_buy_quote": 23537.11018 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.08952, "high": 0.08992, "low": 0.08938, "close": 0.08979, "volume": 1436236.0, "close_time": 1774695599999, "quote_volume": 128747.39952, "trades": 758, "taker_buy_base": 972321.0, "taker_buy_quote": 87172.63496 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.08982, "high": 0.09022, "low": 0.08977, "close": 0.09017, "volume": 526343.0, "close_time": 1774699199999, "quote_volume": 47357.22245, "trades": 422, "taker_buy_base": 333781.0, "taker_buy_quote": 30021.99823 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.09017, "high": 0.09059, "low": 0.08994, "close": 0.09026, "volume": 940766.0, "close_time": 1774702799999, "quote_volume": 84957.19797, "trades": 653, "taker_buy_base": 568571.0, "taker_buy_quote": 51379.27356 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.09019, "high": 0.09128, "low": 0.09008, "close": 0.0908, "volume": 2576815.0, "close_time": 1774706399999, "quote_volume": 233933.10634, "trades": 1963, "taker_buy_base": 1338538.0, "taker_buy_quote": 121494.50938 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.09079, "high": 0.09107, "low": 0.09042, "close": 0.09086, "volume": 1050914.0, "close_time": 1774709999999, "quote_volume": 95343.63419, "trades": 814, "taker_buy_base": 450754.0, "taker_buy_quote": 40915.21134 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.09089, "high": 0.09186, "low": 0.09087, "close": 0.09125, "volume": 2862857.0, "close_time": 1774713599999, "quote_volume": 261816.27907, "trades": 1938, "taker_buy_base": 1640399.0, "taker_buy_quote": 149997.13081 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.09126, "high": 0.09139, "low": 0.09096, "close": 0.09109, "volume": 929362.0, "close_time": 1774717199999, "quote_volume": 84723.20944, "trades": 743, "taker_buy_base": 397690.0, "taker_buy_quote": 36267.07519 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0911, "high": 0.09123, "low": 0.09071, "close": 0.09084, "volume": 569553.0, "close_time": 1774720799999, "quote_volume": 51786.74317, "trades": 493, "taker_buy_base": 219968.0, "taker_buy_quote": 20015.83866 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.09085, "high": 0.09095, "low": 0.09068, "close": 0.09079, "volume": 326870.0, "close_time": 1774724399999, "quote_volume": 29684.54769, "trades": 330, "taker_buy_base": 143590.0, "taker_buy_quote": 13042.30643 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.09075, "high": 0.09079, "low": 0.09048, "close": 0.09062, "volume": 408945.0, "close_time": 1774727999999, "quote_volume": 37037.23437, "trades": 380, "taker_buy_base": 121726.0, "taker_buy_quote": 11025.65904 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.09063, "high": 0.09094, "low": 0.09062, "close": 0.09075, "volume": 465050.0, "close_time": 1774731599999, "quote_volume": 42215.81712, "trades": 384, "taker_buy_base": 314638.0, "taker_buy_quote": 28563.82972 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.09073, "high": 0.09083, "low": 0.09028, "close": 0.09033, "volume": 598775.0, "close_time": 1774735199999, "quote_volume": 54194.79345, "trades": 452, "taker_buy_base": 193685.0, "taker_buy_quote": 17541.82814 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.09033, "high": 0.09048, "low": 0.09021, "close": 0.09033, "volume": 264697.0, "close_time": 1774738799999, "quote_volume": 23911.88765, "trades": 185, "taker_buy_base": 134400.0, "taker_buy_quote": 12142.91915 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.09034, "high": 0.09038, "low": 0.08961, "close": 0.08979, "volume": 1325114.0, "close_time": 1774742399999, "quote_volume": 119115.33274, "trades": 912, "taker_buy_base": 396310.0, "taker_buy_quote": 35618.78852 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.08979, "high": 0.08993, "low": 0.08945, "close": 0.08974, "volume": 544253.0, "close_time": 1774745999999, "quote_volume": 48773.7117, "trades": 443, "taker_buy_base": 259339.0, "taker_buy_quote": 23249.94319 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.08979, "high": 0.09004, "low": 0.08956, "close": 0.08979, "volume": 730919.0, "close_time": 1774749599999, "quote_volume": 65652.73541, "trades": 531, "taker_buy_base": 292790.0, "taker_buy_quote": 26316.16666 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.08979, "high": 0.09008, "low": 0.08972, "close": 0.09001, "volume": 350129.0, "close_time": 1774753199999, "quote_volume": 31473.49997, "trades": 337, "taker_buy_base": 261527.0, "taker_buy_quote": 23513.27806 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.09003, "high": 0.09034, "low": 0.08993, "close": 0.09009, "volume": 753418.0, "close_time": 1774756799999, "quote_volume": 67889.94735, "trades": 502, "taker_buy_base": 483945.0, "taker_buy_quote": 43604.95997 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.09008, "high": 0.09011, "low": 0.08974, "close": 0.08987, "volume": 205515.0, "close_time": 1774760399999, "quote_volume": 18467.44614, "trades": 197, "taker_buy_base": 55900.0, "taker_buy_quote": 5023.98528 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.08987, "high": 0.08987, "low": 0.08946, "close": 0.08964, "volume": 799594.0, "close_time": 1774763999999, "quote_volume": 71653.73979, "trades": 657, "taker_buy_base": 320369.0, "taker_buy_quote": 28710.56972 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.08962, "high": 0.08978, "low": 0.08941, "close": 0.08957, "volume": 286644.0, "close_time": 1774767599999, "quote_volume": 25668.42202, "trades": 313, "taker_buy_base": 111761.0, "taker_buy_quote": 10012.29464 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.08954, "high": 0.08954, "low": 0.08918, "close": 0.08927, "volume": 668292.0, "close_time": 1774771199999, "quote_volume": 59682.66295, "trades": 589, "taker_buy_base": 259293.0, "taker_buy_quote": 23161.55281 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.08923, "high": 0.08932, "low": 0.0891, "close": 0.08921, "volume": 716258.0, "close_time": 1774774799999, "quote_volume": 63864.0734, "trades": 496, "taker_buy_base": 193055.0, "taker_buy_quote": 17221.32136 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.08923, "high": 0.08928, "low": 0.08905, "close": 0.08916, "volume": 485597.0, "close_time": 1774778399999, "quote_volume": 43288.89216, "trades": 326, "taker_buy_base": 157993.0, "taker_buy_quote": 14086.58427 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.08916, "high": 0.08917, "low": 0.08884, "close": 0.08912, "volume": 753981.0, "close_time": 1774781999999, "quote_volume": 67093.07069, "trades": 621, "taker_buy_base": 337455.0, "taker_buy_quote": 30038.36845 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.08912, "high": 0.08971, "low": 0.08912, "close": 0.08943, "volume": 802733.0, "close_time": 1774785599999, "quote_volume": 71843.18143, "trades": 492, "taker_buy_base": 467717.0, "taker_buy_quote": 41854.47087 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.08942, "high": 0.08946, "low": 0.08911, "close": 0.08936, "volume": 417937.0, "close_time": 1774789199999, "quote_volume": 37309.52354, "trades": 392, "taker_buy_base": 129245.0, "taker_buy_quote": 11550.10487 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.08932, "high": 0.08933, "low": 0.0888, "close": 0.08885, "volume": 1000202.0, "close_time": 1774792799999, "quote_volume": 88982.85593, "trades": 844, "taker_buy_base": 339300.0, "taker_buy_quote": 30197.31991 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.08887, "high": 0.08926, "low": 0.08868, "close": 0.08885, "volume": 1013173.0, "close_time": 1774796399999, "quote_volume": 90086.63246, "trades": 819, "taker_buy_base": 492731.0, "taker_buy_quote": 43833.25799 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.08887, "high": 0.08909, "low": 0.08849, "close": 0.08881, "volume": 970744.0, "close_time": 1774799999999, "quote_volume": 86147.98945, "trades": 747, "taker_buy_base": 438286.0, "taker_buy_quote": 38921.77334 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.08879, "high": 0.08902, "low": 0.08847, "close": 0.08848, "volume": 545787.0, "close_time": 1774803599999, "quote_volume": 48415.4315, "trades": 540, "taker_buy_base": 296160.0, "taker_buy_quote": 26279.13666 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0885, "high": 0.08864, "low": 0.08812, "close": 0.08842, "volume": 925989.0, "close_time": 1774807199999, "quote_volume": 81822.69755, "trades": 590, "taker_buy_base": 411745.0, "taker_buy_quote": 36370.59315 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0884, "high": 0.08863, "low": 0.08821, "close": 0.0885, "volume": 799935.0, "close_time": 1774810799999, "quote_volume": 70722.05753, "trades": 560, "taker_buy_base": 352702.0, "taker_buy_quote": 31195.67632 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.08849, "high": 0.08849, "low": 0.0881, "close": 0.08818, "volume": 760210.0, "close_time": 1774814399999, "quote_volume": 67117.63399, "trades": 663, "taker_buy_base": 367140.0, "taker_buy_quote": 32423.08224 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.08816, "high": 0.08895, "low": 0.08814, "close": 0.08838, "volume": 1333432.0, "close_time": 1774817999999, "quote_volume": 118017.33405, "trades": 768, "taker_buy_base": 1074092.0, "taker_buy_quote": 95096.7973 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.08833, "high": 0.08862, "low": 0.08813, "close": 0.08851, "volume": 597287.0, "close_time": 1774821599999, "quote_volume": 52781.93821, "trades": 375, "taker_buy_base": 300616.0, "taker_buy_quote": 26569.21414 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0885, "high": 0.0885, "low": 0.08602, "close": 0.08762, "volume": 2990144.0, "close_time": 1774825199999, "quote_volume": 261391.12505, "trades": 1734, "taker_buy_base": 1267848.0, "taker_buy_quote": 110657.03827 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.08759, "high": 0.0882, "low": 0.08757, "close": 0.088, "volume": 1709315.0, "close_time": 1774828799999, "quote_volume": 150301.68919, "trades": 1135, "taker_buy_base": 916943.0, "taker_buy_quote": 80651.56872 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.08807, "high": 0.08932, "low": 0.08786, "close": 0.08867, "volume": 2760378.0, "close_time": 1774832399999, "quote_volume": 244968.042, "trades": 1872, "taker_buy_base": 1326117.0, "taker_buy_quote": 117725.43522 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.08866, "high": 0.08923, "low": 0.08866, "close": 0.08912, "volume": 1175802.0, "close_time": 1774835999999, "quote_volume": 104556.91189, "trades": 730, "taker_buy_base": 729361.0, "taker_buy_quote": 64887.08966 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0892, "high": 0.08998, "low": 0.08898, "close": 0.08946, "volume": 2310757.0, "close_time": 1774839599999, "quote_volume": 206970.60714, "trades": 1449, "taker_buy_base": 1275745.0, "taker_buy_quote": 114288.62857 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0895, "high": 0.08968, "low": 0.08935, "close": 0.08958, "volume": 490018.0, "close_time": 1774843199999, "quote_volume": 43854.67214, "trades": 408, "taker_buy_base": 349529.0, "taker_buy_quote": 31290.14505 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0896, "high": 0.09016, "low": 0.08957, "close": 0.08983, "volume": 4291939.0, "close_time": 1774846799999, "quote_volume": 385571.47912, "trades": 1231, "taker_buy_base": 3156130.0, "taker_buy_quote": 283490.24107 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.08981, "high": 0.09006, "low": 0.08943, "close": 0.08973, "volume": 1133116.0, "close_time": 1774850399999, "quote_volume": 101693.42629, "trades": 727, "taker_buy_base": 618948.0, "taker_buy_quote": 55594.08052 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.08973, "high": 0.08989, "low": 0.0893, "close": 0.08948, "volume": 664453.0, "close_time": 1774853999999, "quote_volume": 59493.22548, "trades": 458, "taker_buy_base": 357347.0, "taker_buy_quote": 32013.77385 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.08942, "high": 0.09027, "low": 0.08933, "close": 0.09018, "volume": 1252861.0, "close_time": 1774857599999, "quote_volume": 112671.07606, "trades": 822, "taker_buy_base": 908594.0, "taker_buy_quote": 81714.08911 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.09016, "high": 0.09092, "low": 0.09014, "close": 0.09049, "volume": 2180477.0, "close_time": 1774861199999, "quote_volume": 197385.74454, "trades": 1586, "taker_buy_base": 1332663.0, "taker_buy_quote": 120643.91515 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.09051, "high": 0.09054, "low": 0.08957, "close": 0.0896, "volume": 1286758.0, "close_time": 1774864799999, "quote_volume": 115715.0347, "trades": 796, "taker_buy_base": 502414.0, "taker_buy_quote": 45213.11054 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.08958, "high": 0.08985, "low": 0.08945, "close": 0.0898, "volume": 675590.0, "close_time": 1774868399999, "quote_volume": 60542.62044, "trades": 550, "taker_buy_base": 277277.0, "taker_buy_quote": 24856.97015 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0898, "high": 0.09053, "low": 0.0898, "close": 0.08986, "volume": 1889557.0, "close_time": 1774871999999, "quote_volume": 170202.33516, "trades": 1235, "taker_buy_base": 1083180.0, "taker_buy_quote": 97563.51089 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.08987, "high": 0.09012, "low": 0.08975, "close": 0.08999, "volume": 839784.0, "close_time": 1774875599999, "quote_volume": 75540.48655, "trades": 838, "taker_buy_base": 462541.0, "taker_buy_quote": 41616.80646 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.08999, "high": 0.09017, "low": 0.08937, "close": 0.08944, "volume": 2204285.0, "close_time": 1774879199999, "quote_volume": 197937.95077, "trades": 1304, "taker_buy_base": 732781.0, "taker_buy_quote": 65836.92012 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.08951, "high": 0.08982, "low": 0.08878, "close": 0.08944, "volume": 2362318.0, "close_time": 1774882799999, "quote_volume": 210710.30518, "trades": 1819, "taker_buy_base": 1006865.0, "taker_buy_quote": 89860.77662 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.08946, "high": 0.08985, "low": 0.08906, "close": 0.08915, "volume": 1079916.0, "close_time": 1774886399999, "quote_volume": 96484.45339, "trades": 1024, "taker_buy_base": 668785.0, "taker_buy_quote": 59727.68199 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.08914, "high": 0.08946, "low": 0.08884, "close": 0.08917, "volume": 702203.0, "close_time": 1774889999999, "quote_volume": 62542.78083, "trades": 574, "taker_buy_base": 261094.0, "taker_buy_quote": 23277.8715 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.08917, "high": 0.08924, "low": 0.08836, "close": 0.08842, "volume": 1596842.0, "close_time": 1774893599999, "quote_volume": 141559.62126, "trades": 1029, "taker_buy_base": 431160.0, "taker_buy_quote": 38226.74702 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.08839, "high": 0.08842, "low": 0.08742, "close": 0.08763, "volume": 1820971.0, "close_time": 1774897199999, "quote_volume": 160055.78339, "trades": 1015, "taker_buy_base": 773643.0, "taker_buy_quote": 68042.34497 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.08763, "high": 0.08763, "low": 0.08691, "close": 0.08728, "volume": 1044682.0, "close_time": 1774900799999, "quote_volume": 91157.58992, "trades": 745, "taker_buy_base": 644809.0, "taker_buy_quote": 56285.15728 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.08724, "high": 0.08759, "low": 0.0871, "close": 0.08744, "volume": 721294.0, "close_time": 1774904399999, "quote_volume": 63019.9696, "trades": 510, "taker_buy_base": 556847.0, "taker_buy_quote": 48658.84431 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.08742, "high": 0.08838, "low": 0.08739, "close": 0.08806, "volume": 2096435.0, "close_time": 1774907999999, "quote_volume": 184441.87335, "trades": 1025, "taker_buy_base": 1484618.0, "taker_buy_quote": 130599.51927 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.08805, "high": 0.08826, "low": 0.08763, "close": 0.08771, "volume": 445931.0, "close_time": 1774911599999, "quote_volume": 39208.37972, "trades": 398, "taker_buy_base": 266369.0, "taker_buy_quote": 23437.83718 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0877, "high": 0.0877, "low": 0.08696, "close": 0.08725, "volume": 781323.0, "close_time": 1774915199999, "quote_volume": 68126.8295, "trades": 660, "taker_buy_base": 324754.0, "taker_buy_quote": 28313.92675 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.08725, "high": 0.08739, "low": 0.0868, "close": 0.08703, "volume": 1244478.0, "close_time": 1774918799999, "quote_volume": 108299.17633, "trades": 1159, "taker_buy_base": 791314.0, "taker_buy_quote": 68871.36144 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.08707, "high": 0.08838, "low": 0.08689, "close": 0.08775, "volume": 2867868.0, "close_time": 1774922399999, "quote_volume": 251927.94248, "trades": 1735, "taker_buy_base": 1833962.0, "taker_buy_quote": 161132.01063 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.08775, "high": 0.08809, "low": 0.08752, "close": 0.08759, "volume": 564907.0, "close_time": 1774925999999, "quote_volume": 49603.49389, "trades": 461, "taker_buy_base": 392430.0, "taker_buy_quote": 34467.92447 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.08757, "high": 0.0877, "low": 0.08712, "close": 0.08715, "volume": 943230.0, "close_time": 1774929599999, "quote_volume": 82397.95832, "trades": 683, "taker_buy_base": 330109.0, "taker_buy_quote": 28863.13683 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.08718, "high": 0.08725, "low": 0.08662, "close": 0.08665, "volume": 1397057.0, "close_time": 1774933199999, "quote_volume": 121377.95443, "trades": 875, "taker_buy_base": 1051717.0, "taker_buy_quote": 91381.28752 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.08664, "high": 0.08673, "low": 0.08623, "close": 0.08655, "volume": 1192415.0, "close_time": 1774936799999, "quote_volume": 103131.56233, "trades": 901, "taker_buy_base": 623805.0, "taker_buy_quote": 53942.07033 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.08656, "high": 0.08659, "low": 0.08586, "close": 0.08625, "volume": 1233480.0, "close_time": 1774940399999, "quote_volume": 106252.71938, "trades": 688, "taker_buy_base": 604477.0, "taker_buy_quote": 52073.59565 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.08623, "high": 0.08629, "low": 0.08542, "close": 0.08554, "volume": 981173.0, "close_time": 1774943999999, "quote_volume": 84046.4386, "trades": 735, "taker_buy_base": 634383.0, "taker_buy_quote": 54326.23881 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.08555, "high": 0.08563, "low": 0.08513, "close": 0.08526, "volume": 2537488.0, "close_time": 1774947599999, "quote_volume": 216588.80344, "trades": 1332, "taker_buy_base": 1269572.0, "taker_buy_quote": 108345.26542 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.08524, "high": 0.08534, "low": 0.0847, "close": 0.08497, "volume": 2375188.0, "close_time": 1774951199999, "quote_volume": 201784.88553, "trades": 1344, "taker_buy_base": 639519.0, "taker_buy_quote": 54404.02089 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.08496, "high": 0.08527, "low": 0.08482, "close": 0.08489, "volume": 1251873.0, "close_time": 1774954799999, "quote_volume": 106476.56985, "trades": 837, "taker_buy_base": 473318.0, "taker_buy_quote": 40271.60614 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.08485, "high": 0.08538, "low": 0.08466, "close": 0.08511, "volume": 1526473.0, "close_time": 1774958399999, "quote_volume": 129875.19855, "trades": 941, "taker_buy_base": 824569.0, "taker_buy_quote": 70152.63611 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.08513, "high": 0.08535, "low": 0.08499, "close": 0.08512, "volume": 970787.0, "close_time": 1774961999999, "quote_volume": 82669.77565, "trades": 744, "taker_buy_base": 456981.0, "taker_buy_quote": 38914.62364 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.08514, "high": 0.0859, "low": 0.08501, "close": 0.08563, "volume": 1822271.0, "close_time": 1774965599999, "quote_volume": 155649.59544, "trades": 1238, "taker_buy_base": 1227800.0, "taker_buy_quote": 104868.02667 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.08562, "high": 0.08623, "low": 0.0845, "close": 0.08483, "volume": 3109812.0, "close_time": 1774969199999, "quote_volume": 265770.9477, "trades": 2007, "taker_buy_base": 1281399.0, "taker_buy_quote": 109715.27128 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.08482, "high": 0.08544, "low": 0.08357, "close": 0.08387, "volume": 3420247.0, "close_time": 1774972799999, "quote_volume": 288357.75426, "trades": 2303, "taker_buy_base": 1927825.0, "taker_buy_quote": 162619.74358 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.08388, "high": 0.08588, "low": 0.08385, "close": 0.08553, "volume": 5002905.0, "close_time": 1774976399999, "quote_volume": 426024.21601, "trades": 2658, "taker_buy_base": 2744977.0, "taker_buy_quote": 233569.93881 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.08557, "high": 0.08696, "low": 0.08537, "close": 0.08674, "volume": 6695496.0, "close_time": 1774979999999, "quote_volume": 578224.75331, "trades": 4779, "taker_buy_base": 3692782.0, "taker_buy_quote": 318866.58385 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.08674, "high": 0.08746, "low": 0.08669, "close": 0.0873, "volume": 3122918.0, "close_time": 1774983599999, "quote_volume": 272012.47136, "trades": 1979, "taker_buy_base": 1914621.0, "taker_buy_quote": 166786.63816 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.08729, "high": 0.0878, "low": 0.08691, "close": 0.08741, "volume": 3385284.0, "close_time": 1774987199999, "quote_volume": 295742.55665, "trades": 2075, "taker_buy_base": 1758428.0, "taker_buy_quote": 153697.56608 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.08734, "high": 0.08821, "low": 0.08733, "close": 0.08792, "volume": 3372538.0, "close_time": 1774990799999, "quote_volume": 296025.28137, "trades": 2071, "taker_buy_base": 1991697.0, "taker_buy_quote": 174782.52448 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.08788, "high": 0.08803, "low": 0.08746, "close": 0.08772, "volume": 1448049.0, "close_time": 1774994399999, "quote_volume": 126996.75919, "trades": 889, "taker_buy_base": 827238.0, "taker_buy_quote": 72568.53834 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.08772, "high": 0.08786, "low": 0.08689, "close": 0.0871, "volume": 1521441.0, "close_time": 1774997999999, "quote_volume": 132721.72034, "trades": 747, "taker_buy_base": 515535.0, "taker_buy_quote": 44934.84304 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0871, "high": 0.08773, "low": 0.0871, "close": 0.08757, "volume": 1111971.0, "close_time": 1775001599999, "quote_volume": 97300.93432, "trades": 706, "taker_buy_base": 874936.0, "taker_buy_quote": 76557.16315 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.08753, "high": 0.0885, "low": 0.08743, "close": 0.0883, "volume": 2777343.0, "close_time": 1775005199999, "quote_volume": 244455.3072, "trades": 1379, "taker_buy_base": 1998685.0, "taker_buy_quote": 175980.09293 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.08831, "high": 0.08892, "low": 0.08823, "close": 0.08824, "volume": 3519188.0, "close_time": 1775008799999, "quote_volume": 311749.8864, "trades": 1967, "taker_buy_base": 1582471.0, "taker_buy_quote": 140193.17939 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.08825, "high": 0.08857, "low": 0.08785, "close": 0.08787, "volume": 1277027.0, "close_time": 1775012399999, "quote_volume": 112620.82636, "trades": 884, "taker_buy_base": 449799.0, "taker_buy_quote": 39710.26474 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.08786, "high": 0.08889, "low": 0.08784, "close": 0.08883, "volume": 1803052.0, "close_time": 1775015999999, "quote_volume": 159668.37359, "trades": 1250, "taker_buy_base": 1299864.0, "taker_buy_quote": 115118.96612 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.08889, "high": 0.09, "low": 0.08889, "close": 0.08992, "volume": 4390345.0, "close_time": 1775019599999, "quote_volume": 393172.7054, "trades": 2805, "taker_buy_base": 2873103.0, "taker_buy_quote": 257382.99561 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.08992, "high": 0.09044, "low": 0.08938, "close": 0.09032, "volume": 3040252.0, "close_time": 1775023199999, "quote_volume": 273507.6583, "trades": 1928, "taker_buy_base": 1847128.0, "taker_buy_quote": 166300.03354 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.09037, "high": 0.09117, "low": 0.09021, "close": 0.09048, "volume": 2966872.0, "close_time": 1775026799999, "quote_volume": 269494.57196, "trades": 1789, "taker_buy_base": 1373781.0, "taker_buy_quote": 124736.37834 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.09049, "high": 0.09078, "low": 0.08994, "close": 0.08999, "volume": 1725017.0, "close_time": 1775030399999, "quote_volume": 155832.12142, "trades": 729, "taker_buy_base": 1036045.0, "taker_buy_quote": 93602.83548 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.09004, "high": 0.09018, "low": 0.08955, "close": 0.08972, "volume": 2071907.0, "close_time": 1775033999999, "quote_volume": 186139.60415, "trades": 1325, "taker_buy_base": 1093363.0, "taker_buy_quote": 98265.7885 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.08972, "high": 0.08985, "low": 0.08947, "close": 0.08959, "volume": 1158842.0, "close_time": 1775037599999, "quote_volume": 103857.9832, "trades": 642, "taker_buy_base": 635155.0, "taker_buy_quote": 56921.8267 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.08958, "high": 0.09037, "low": 0.08956, "close": 0.0901, "volume": 1385140.0, "close_time": 1775041199999, "quote_volume": 124759.46761, "trades": 982, "taker_buy_base": 816427.0, "taker_buy_quote": 73534.94394 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0901, "high": 0.09028, "low": 0.08977, "close": 0.09024, "volume": 905798.0, "close_time": 1775044799999, "quote_volume": 81529.03674, "trades": 662, "taker_buy_base": 546153.0, "taker_buy_quote": 49188.29323 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.09014, "high": 0.09099, "low": 0.08997, "close": 0.09041, "volume": 4551372.0, "close_time": 1775048399999, "quote_volume": 411632.27139, "trades": 2137, "taker_buy_base": 2324851.0, "taker_buy_quote": 210135.63158 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.09041, "high": 0.09086, "low": 0.08956, "close": 0.08965, "volume": 2315409.0, "close_time": 1775051999999, "quote_volume": 208630.69997, "trades": 1712, "taker_buy_base": 1100410.0, "taker_buy_quote": 99230.16923 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.08967, "high": 0.09021, "low": 0.08954, "close": 0.08981, "volume": 1511629.0, "close_time": 1775055599999, "quote_volume": 135716.98245, "trades": 1221, "taker_buy_base": 792540.0, "taker_buy_quote": 71155.04316 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.08985, "high": 0.08987, "low": 0.08928, "close": 0.08963, "volume": 1732487.0, "close_time": 1775059199999, "quote_volume": 155102.66602, "trades": 1204, "taker_buy_base": 1027271.0, "taker_buy_quote": 91974.64894 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.08961, "high": 0.08974, "low": 0.08939, "close": 0.08948, "volume": 1031050.0, "close_time": 1775062799999, "quote_volume": 92328.72357, "trades": 904, "taker_buy_base": 642665.0, "taker_buy_quote": 57565.64165 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.08946, "high": 0.09011, "low": 0.08933, "close": 0.08945, "volume": 1846353.0, "close_time": 1775066399999, "quote_volume": 165475.34022, "trades": 1102, "taker_buy_base": 1009511.0, "taker_buy_quote": 90530.51103 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.08948, "high": 0.0897, "low": 0.08918, "close": 0.08928, "volume": 1315987.0, "close_time": 1775069999999, "quote_volume": 117670.90751, "trades": 854, "taker_buy_base": 645547.0, "taker_buy_quote": 57751.62228 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.08931, "high": 0.08968, "low": 0.0891, "close": 0.08942, "volume": 536172.0, "close_time": 1775073599999, "quote_volume": 47904.81837, "trades": 423, "taker_buy_base": 261079.0, "taker_buy_quote": 23346.35338 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.08942, "high": 0.08957, "low": 0.08916, "close": 0.08936, "volume": 1236731.0, "close_time": 1775077199999, "quote_volume": 110570.73292, "trades": 593, "taker_buy_base": 907417.0, "taker_buy_quote": 81156.06233 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.08934, "high": 0.09006, "low": 0.08934, "close": 0.08995, "volume": 727842.0, "close_time": 1775080799999, "quote_volume": 65366.29302, "trades": 603, "taker_buy_base": 485311.0, "taker_buy_quote": 43585.1565 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.08992, "high": 0.08996, "low": 0.08842, "close": 0.08842, "volume": 2549331.0, "close_time": 1775084399999, "quote_volume": 226900.25125, "trades": 2127, "taker_buy_base": 736946.0, "taker_buy_quote": 65608.56967 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.08843, "high": 0.0886, "low": 0.08824, "close": 0.08846, "volume": 1274685.0, "close_time": 1775087999999, "quote_volume": 112649.37279, "trades": 947, "taker_buy_base": 556559.0, "taker_buy_quote": 49202.60818 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.08845, "high": 0.08958, "low": 0.08845, "close": 0.08943, "volume": 1831025.0, "close_time": 1775091599999, "quote_volume": 163058.20213, "trades": 1178, "taker_buy_base": 1281122.0, "taker_buy_quote": 114100.79144 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.08946, "high": 0.08953, "low": 0.08724, "close": 0.0875, "volume": 6777481.0, "close_time": 1775095199999, "quote_volume": 597153.52176, "trades": 4554, "taker_buy_base": 2629230.0, "taker_buy_quote": 231896.30022 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.08736, "high": 0.08744, "low": 0.08628, "close": 0.08655, "volume": 2877930.0, "close_time": 1775098799999, "quote_volume": 249513.3795, "trades": 2168, "taker_buy_base": 1037328.0, "taker_buy_quote": 89913.68624 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.08655, "high": 0.08674, "low": 0.08581, "close": 0.08611, "volume": 2408440.0, "close_time": 1775102399999, "quote_volume": 207754.67469, "trades": 1530, "taker_buy_base": 1113483.0, "taker_buy_quote": 96120.55157 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.08606, "high": 0.08634, "low": 0.08577, "close": 0.08594, "volume": 2603154.0, "close_time": 1775105999999, "quote_volume": 223794.30454, "trades": 1348, "taker_buy_base": 1108136.0, "taker_buy_quote": 95351.72815 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.08594, "high": 0.08637, "low": 0.08575, "close": 0.08625, "volume": 1592946.0, "close_time": 1775109599999, "quote_volume": 137136.5609, "trades": 988, "taker_buy_base": 1055412.0, "taker_buy_quote": 90923.6974 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.08618, "high": 0.08672, "low": 0.08602, "close": 0.08672, "volume": 1151125.0, "close_time": 1775113199999, "quote_volume": 99507.98805, "trades": 818, "taker_buy_base": 729928.0, "taker_buy_quote": 63128.98156 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0867, "high": 0.08729, "low": 0.08659, "close": 0.08709, "volume": 1886525.0, "close_time": 1775116799999, "quote_volume": 164026.58169, "trades": 1211, "taker_buy_base": 1043180.0, "taker_buy_quote": 90751.54334 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.08705, "high": 0.08718, "low": 0.08658, "close": 0.08662, "volume": 2060647.0, "close_time": 1775120399999, "quote_volume": 178852.14038, "trades": 792, "taker_buy_base": 833260.0, "taker_buy_quote": 72286.60354 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.08662, "high": 0.08671, "low": 0.08641, "close": 0.08655, "volume": 606468.0, "close_time": 1775123999999, "quote_volume": 52482.36703, "trades": 493, "taker_buy_base": 292230.0, "taker_buy_quote": 25293.14204 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.08655, "high": 0.08669, "low": 0.08622, "close": 0.08627, "volume": 670815.0, "close_time": 1775127599999, "quote_volume": 57968.0068, "trades": 499, "taker_buy_base": 156214.0, "taker_buy_quote": 13506.43079 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.08627, "high": 0.08627, "low": 0.08579, "close": 0.08593, "volume": 1070467.0, "close_time": 1775131199999, "quote_volume": 92088.84617, "trades": 892, "taker_buy_base": 301789.0, "taker_buy_quote": 25965.10916 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.08592, "high": 0.08613, "low": 0.08574, "close": 0.08581, "volume": 673423.0, "close_time": 1775134799999, "quote_volume": 57847.70037, "trades": 676, "taker_buy_base": 337656.0, "taker_buy_quote": 29013.86861 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.08579, "high": 0.08584, "low": 0.08483, "close": 0.08569, "volume": 4684509.0, "close_time": 1775138399999, "quote_volume": 399866.71988, "trades": 2304, "taker_buy_base": 1592740.0, "taker_buy_quote": 135938.25366 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.08567, "high": 0.08718, "low": 0.08556, "close": 0.08685, "volume": 3153415.0, "close_time": 1775141999999, "quote_volume": 272670.55859, "trades": 2149, "taker_buy_base": 1911872.0, "taker_buy_quote": 165233.64137 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.08684, "high": 0.08713, "low": 0.08627, "close": 0.0869, "volume": 1870850.0, "close_time": 1775145599999, "quote_volume": 162331.14602, "trades": 1244, "taker_buy_base": 1114674.0, "taker_buy_quote": 96783.38269 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.08691, "high": 0.08778, "low": 0.08641, "close": 0.08741, "volume": 2308367.0, "close_time": 1775149199999, "quote_volume": 201282.30806, "trades": 1456, "taker_buy_base": 1420768.0, "taker_buy_quote": 123976.91545 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.08737, "high": 0.08787, "low": 0.08665, "close": 0.08669, "volume": 3133693.0, "close_time": 1775152799999, "quote_volume": 273240.27124, "trades": 2076, "taker_buy_base": 1219624.0, "taker_buy_quote": 106505.85716 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0867, "high": 0.08825, "low": 0.08664, "close": 0.0875, "volume": 3240671.0, "close_time": 1775156399999, "quote_volume": 283384.96053, "trades": 1453, "taker_buy_base": 2813024.0, "taker_buy_quote": 246130.1294 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0875, "high": 0.08766, "low": 0.08694, "close": 0.08749, "volume": 1843881.0, "close_time": 1775159999999, "quote_volume": 160976.83699, "trades": 1147, "taker_buy_base": 969844.0, "taker_buy_quote": 84718.21204 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.08751, "high": 0.08757, "low": 0.0872, "close": 0.08731, "volume": 1167339.0, "close_time": 1775163599999, "quote_volume": 101987.50836, "trades": 908, "taker_buy_base": 624662.0, "taker_buy_quote": 54581.91144 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.08733, "high": 0.08757, "low": 0.08721, "close": 0.08751, "volume": 774933.0, "close_time": 1775167199999, "quote_volume": 67674.47544, "trades": 573, "taker_buy_base": 524550.0, "taker_buy_quote": 45811.17737 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.08746, "high": 0.08798, "low": 0.08738, "close": 0.08791, "volume": 1191324.0, "close_time": 1775170799999, "quote_volume": 104582.59567, "trades": 855, "taker_buy_base": 692459.0, "taker_buy_quote": 60796.17147 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.08784, "high": 0.0881, "low": 0.08768, "close": 0.08798, "volume": 772500.0, "close_time": 1775174399999, "quote_volume": 67930.03825, "trades": 703, "taker_buy_base": 379984.0, "taker_buy_quote": 33420.7657 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.088, "high": 0.08846, "low": 0.088, "close": 0.08826, "volume": 2378493.0, "close_time": 1775177999999, "quote_volume": 209969.72166, "trades": 1475, "taker_buy_base": 1678627.0, "taker_buy_quote": 148179.43572 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.08826, "high": 0.08866, "low": 0.08784, "close": 0.0879, "volume": 2314184.0, "close_time": 1775181599999, "quote_volume": 204445.88142, "trades": 1512, "taker_buy_base": 1236929.0, "taker_buy_quote": 109370.1371 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.08787, "high": 0.08874, "low": 0.08779, "close": 0.08817, "volume": 2369589.0, "close_time": 1775185199999, "quote_volume": 209186.00111, "trades": 1391, "taker_buy_base": 1103937.0, "taker_buy_quote": 97462.20891 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0882, "high": 0.08911, "low": 0.08816, "close": 0.08879, "volume": 2098552.0, "close_time": 1775188799999, "quote_volume": 186160.62246, "trades": 1608, "taker_buy_base": 1249930.0, "taker_buy_quote": 110825.75139 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.08878, "high": 0.08925, "low": 0.08865, "close": 0.08923, "volume": 1305663.0, "close_time": 1775192399999, "quote_volume": 116107.93542, "trades": 922, "taker_buy_base": 612002.0, "taker_buy_quote": 54459.38583 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.08924, "high": 0.08978, "low": 0.08881, "close": 0.08924, "volume": 3287019.0, "close_time": 1775195999999, "quote_volume": 293698.13074, "trades": 2032, "taker_buy_base": 1698799.0, "taker_buy_quote": 151921.8767 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.08923, "high": 0.0903, "low": 0.08915, "close": 0.09018, "volume": 1350121.0, "close_time": 1775199599999, "quote_volume": 121263.83065, "trades": 1122, "taker_buy_base": 483715.0, "taker_buy_quote": 43374.20166 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.09018, "high": 0.09036, "low": 0.08965, "close": 0.08998, "volume": 1428933.0, "close_time": 1775203199999, "quote_volume": 128493.78131, "trades": 907, "taker_buy_base": 811169.0, "taker_buy_quote": 72915.7615 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.08998, "high": 0.09001, "low": 0.0892, "close": 0.08932, "volume": 1349324.0, "close_time": 1775206799999, "quote_volume": 120872.13084, "trades": 1215, "taker_buy_base": 399029.0, "taker_buy_quote": 35765.61992 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.08935, "high": 0.0894, "low": 0.08875, "close": 0.08883, "volume": 1650999.0, "close_time": 1775210399999, "quote_volume": 146905.79388, "trades": 1229, "taker_buy_base": 703020.0, "taker_buy_quote": 62553.15814 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.08884, "high": 0.08901, "low": 0.08845, "close": 0.08893, "volume": 771813.0, "close_time": 1775213999999, "quote_volume": 68526.64384, "trades": 787, "taker_buy_base": 440733.0, "taker_buy_quote": 39119.43886 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.08893, "high": 0.08906, "low": 0.08875, "close": 0.08894, "volume": 828260.0, "close_time": 1775217599999, "quote_volume": 73623.62723, "trades": 795, "taker_buy_base": 473862.0, "taker_buy_quote": 42120.5986 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.08893, "high": 0.08951, "low": 0.08832, "close": 0.08849, "volume": 1261795.0, "close_time": 1775221199999, "quote_volume": 112084.57721, "trades": 1364, "taker_buy_base": 726175.0, "taker_buy_quote": 64533.16469 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.08851, "high": 0.08859, "low": 0.08794, "close": 0.08818, "volume": 495771.0, "close_time": 1775224799999, "quote_volume": 43737.75942, "trades": 622, "taker_buy_base": 266055.0, "taker_buy_quote": 23467.7004 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.08816, "high": 0.08833, "low": 0.08745, "close": 0.08771, "volume": 2981164.0, "close_time": 1775228399999, "quote_volume": 261787.07427, "trades": 1675, "taker_buy_base": 1964915.0, "taker_buy_quote": 172611.16954 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.08767, "high": 0.08793, "low": 0.08752, "close": 0.08762, "volume": 1092946.0, "close_time": 1775231999999, "quote_volume": 95872.54349, "trades": 887, "taker_buy_base": 331529.0, "taker_buy_quote": 29099.34494 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.08763, "high": 0.08826, "low": 0.08763, "close": 0.0882, "volume": 815724.0, "close_time": 1775235599999, "quote_volume": 71827.74826, "trades": 795, "taker_buy_base": 439335.0, "taker_buy_quote": 38690.09855 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.08819, "high": 0.08833, "low": 0.08786, "close": 0.08813, "volume": 792745.0, "close_time": 1775239199999, "quote_volume": 69792.57434, "trades": 796, "taker_buy_base": 429688.0, "taker_buy_quote": 37824.26562 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.08811, "high": 0.08825, "low": 0.08763, "close": 0.08776, "volume": 781014.0, "close_time": 1775242799999, "quote_volume": 68724.51113, "trades": 726, "taker_buy_base": 339980.0, "taker_buy_quote": 29911.91655 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.08778, "high": 0.0879, "low": 0.0874, "close": 0.08766, "volume": 1021846.0, "close_time": 1775246399999, "quote_volume": 89530.876, "trades": 890, "taker_buy_base": 487595.0, "taker_buy_quote": 42710.03179 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.08768, "high": 0.08782, "low": 0.08741, "close": 0.08746, "volume": 380581.0, "close_time": 1775249999999, "quote_volume": 33342.23524, "trades": 526, "taker_buy_base": 172303.0, "taker_buy_quote": 15095.51021 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.08748, "high": 0.08772, "low": 0.08727, "close": 0.08752, "volume": 574653.0, "close_time": 1775253599999, "quote_volume": 50238.23819, "trades": 645, "taker_buy_base": 394477.0, "taker_buy_quote": 34477.53723 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.08753, "high": 0.0878, "low": 0.08744, "close": 0.08759, "volume": 532643.0, "close_time": 1775257199999, "quote_volume": 46701.51537, "trades": 624, "taker_buy_base": 274782.0, "taker_buy_quote": 24097.13291 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.08759, "high": 0.08771, "low": 0.08743, "close": 0.0877, "volume": 451198.0, "close_time": 1775260799999, "quote_volume": 39510.0713, "trades": 654, "taker_buy_base": 223211.0, "taker_buy_quote": 19545.92976 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.08768, "high": 0.08775, "low": 0.0874, "close": 0.08742, "volume": 459040.0, "close_time": 1775264399999, "quote_volume": 40212.93728, "trades": 607, "taker_buy_base": 233591.0, "taker_buy_quote": 20463.0899 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.08736, "high": 0.08755, "low": 0.08726, "close": 0.08738, "volume": 511994.0, "close_time": 1775267999999, "quote_volume": 44748.33697, "trades": 557, "taker_buy_base": 236703.0, "taker_buy_quote": 20691.92805 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.08738, "high": 0.08745, "low": 0.08714, "close": 0.08726, "volume": 379912.0, "close_time": 1775271599999, "quote_volume": 33165.01297, "trades": 461, "taker_buy_base": 253529.0, "taker_buy_quote": 22132.36353 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.08726, "high": 0.08755, "low": 0.08717, "close": 0.08748, "volume": 261308.0, "close_time": 1775275199999, "quote_volume": 22828.65731, "trades": 435, "taker_buy_base": 140358.0, "taker_buy_quote": 12260.14553 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.08748, "high": 0.08768, "low": 0.08725, "close": 0.08755, "volume": 557957.0, "close_time": 1775278799999, "quote_volume": 48827.94963, "trades": 503, "taker_buy_base": 293841.0, "taker_buy_quote": 25720.40725 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.08754, "high": 0.08783, "low": 0.08743, "close": 0.08757, "volume": 641647.0, "close_time": 1775282399999, "quote_volume": 56238.28785, "trades": 614, "taker_buy_base": 291677.0, "taker_buy_quote": 25560.17229 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.08758, "high": 0.08787, "low": 0.08748, "close": 0.08773, "volume": 291126.0, "close_time": 1775285999999, "quote_volume": 25511.97068, "trades": 452, "taker_buy_base": 164862.0, "taker_buy_quote": 14445.12519 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.08775, "high": 0.08779, "low": 0.08731, "close": 0.08737, "volume": 375633.0, "close_time": 1775289599999, "quote_volume": 32863.62509, "trades": 495, "taker_buy_base": 176678.0, "taker_buy_quote": 15456.97769 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0874, "high": 0.08742, "low": 0.08693, "close": 0.08697, "volume": 603886.0, "close_time": 1775293199999, "quote_volume": 52603.93945, "trades": 557, "taker_buy_base": 354654.0, "taker_buy_quote": 30896.93498 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.08696, "high": 0.08717, "low": 0.08685, "close": 0.08703, "volume": 446331.0, "close_time": 1775296799999, "quote_volume": 38835.84537, "trades": 497, "taker_buy_base": 217960.0, "taker_buy_quote": 18956.04693 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.08706, "high": 0.08732, "low": 0.08705, "close": 0.0873, "volume": 359175.0, "close_time": 1775300399999, "quote_volume": 31316.94092, "trades": 573, "taker_buy_base": 192225.0, "taker_buy_quote": 16761.57221 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.08728, "high": 0.08743, "low": 0.08711, "close": 0.08711, "volume": 448601.0, "close_time": 1775303999999, "quote_volume": 39137.60756, "trades": 372, "taker_buy_base": 143153.0, "taker_buy_quote": 12487.54095 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.08717, "high": 0.08726, "low": 0.08695, "close": 0.08704, "volume": 155439.0, "close_time": 1775307599999, "quote_volume": 13539.60221, "trades": 297, "taker_buy_base": 79303.0, "taker_buy_quote": 6906.09657 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.08704, "high": 0.08718, "low": 0.08686, "close": 0.08688, "volume": 518341.0, "close_time": 1775311199999, "quote_volume": 45084.92373, "trades": 636, "taker_buy_base": 351328.0, "taker_buy_quote": 30556.77764 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.08688, "high": 0.08725, "low": 0.08669, "close": 0.08714, "volume": 878001.0, "close_time": 1775314799999, "quote_volume": 76401.00737, "trades": 775, "taker_buy_base": 507861.0, "taker_buy_quote": 44184.56403 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.08711, "high": 0.08742, "low": 0.08692, "close": 0.08703, "volume": 1046143.0, "close_time": 1775318399999, "quote_volume": 91186.66351, "trades": 883, "taker_buy_base": 673343.0, "taker_buy_quote": 58689.71677 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.08706, "high": 0.08728, "low": 0.0868, "close": 0.08688, "volume": 1121243.0, "close_time": 1775321999999, "quote_volume": 97569.47623, "trades": 828, "taker_buy_base": 521550.0, "taker_buy_quote": 45391.07817 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.08687, "high": 0.08755, "low": 0.08678, "close": 0.08739, "volume": 1090646.0, "close_time": 1775325599999, "quote_volume": 95099.73848, "trades": 882, "taker_buy_base": 482557.0, "taker_buy_quote": 42055.23853 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.08742, "high": 0.08752, "low": 0.08722, "close": 0.08728, "volume": 310564.0, "close_time": 1775329199999, "quote_volume": 27137.17512, "trades": 467, "taker_buy_base": 136331.0, "taker_buy_quote": 11914.78814 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.08728, "high": 0.08789, "low": 0.08726, "close": 0.08734, "volume": 1079409.0, "close_time": 1775332799999, "quote_volume": 94461.51143, "trades": 883, "taker_buy_base": 503103.0, "taker_buy_quote": 44028.72018 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.08734, "high": 0.08749, "low": 0.08722, "close": 0.08741, "volume": 448921.0, "close_time": 1775336399999, "quote_volume": 39225.75656, "trades": 593, "taker_buy_base": 254475.0, "taker_buy_quote": 22235.99326 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.08739, "high": 0.08745, "low": 0.0871, "close": 0.08724, "volume": 385295.0, "close_time": 1775339999999, "quote_volume": 33621.02619, "trades": 506, "taker_buy_base": 163017.0, "taker_buy_quote": 14223.8858 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.08725, "high": 0.08748, "low": 0.08718, "close": 0.08741, "volume": 296888.0, "close_time": 1775343599999, "quote_volume": 25933.5689, "trades": 374, "taker_buy_base": 111729.0, "taker_buy_quote": 9760.73551 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.08741, "high": 0.08754, "low": 0.08721, "close": 0.0875, "volume": 363539.0, "close_time": 1775347199999, "quote_volume": 31750.67366, "trades": 478, "taker_buy_base": 218948.0, "taker_buy_quote": 19120.50003 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.08754, "high": 0.08791, "low": 0.08742, "close": 0.08791, "volume": 560561.0, "close_time": 1775350799999, "quote_volume": 49141.41796, "trades": 662, "taker_buy_base": 231012.0, "taker_buy_quote": 20253.07339 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0879, "high": 0.088, "low": 0.08731, "close": 0.08732, "volume": 546004.0, "close_time": 1775354399999, "quote_volume": 47817.69185, "trades": 639, "taker_buy_base": 224481.0, "taker_buy_quote": 19651.55883 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.08724, "high": 0.08785, "low": 0.08721, "close": 0.0877, "volume": 347665.0, "close_time": 1775357999999, "quote_volume": 30443.8353, "trades": 483, "taker_buy_base": 160087.0, "taker_buy_quote": 14016.4727 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.08768, "high": 0.08797, "low": 0.08756, "close": 0.08781, "volume": 451525.0, "close_time": 1775361599999, "quote_volume": 39634.01478, "trades": 493, "taker_buy_base": 290603.0, "taker_buy_quote": 25513.67192 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.08781, "high": 0.08791, "low": 0.08741, "close": 0.08751, "volume": 436153.0, "close_time": 1775365199999, "quote_volume": 38253.15068, "trades": 488, "taker_buy_base": 226571.0, "taker_buy_quote": 19884.39635 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.08752, "high": 0.08775, "low": 0.08698, "close": 0.08704, "volume": 882217.0, "close_time": 1775368799999, "quote_volume": 77012.00941, "trades": 739, "taker_buy_base": 325609.0, "taker_buy_quote": 28426.43489 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.08704, "high": 0.08706, "low": 0.08643, "close": 0.08678, "volume": 999678.0, "close_time": 1775372399999, "quote_volume": 86723.53795, "trades": 841, "taker_buy_base": 358048.0, "taker_buy_quote": 31061.89197 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.08675, "high": 0.08688, "low": 0.08629, "close": 0.08644, "volume": 736592.0, "close_time": 1775375999999, "quote_volume": 63738.85136, "trades": 680, "taker_buy_base": 446895.0, "taker_buy_quote": 38658.34613 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.08644, "high": 0.08665, "low": 0.08629, "close": 0.08663, "volume": 453806.0, "close_time": 1775379599999, "quote_volume": 39235.35733, "trades": 616, "taker_buy_base": 279112.0, "taker_buy_quote": 24126.32892 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.08664, "high": 0.08698, "low": 0.08653, "close": 0.08697, "volume": 1996787.0, "close_time": 1775383199999, "quote_volume": 173391.62684, "trades": 1051, "taker_buy_base": 588611.0, "taker_buy_quote": 51095.62676 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.08696, "high": 0.08721, "low": 0.0867, "close": 0.08674, "volume": 326928.0, "close_time": 1775386799999, "quote_volume": 28412.40487, "trades": 625, "taker_buy_base": 131308.0, "taker_buy_quote": 11406.55215 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.08676, "high": 0.08685, "low": 0.08657, "close": 0.08671, "volume": 411214.0, "close_time": 1775390399999, "quote_volume": 35652.52502, "trades": 712, "taker_buy_base": 141098.0, "taker_buy_quote": 12233.2515 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.08666, "high": 0.08672, "low": 0.08604, "close": 0.08651, "volume": 1533465.0, "close_time": 1775393999999, "quote_volume": 132386.91962, "trades": 1147, "taker_buy_base": 627254.0, "taker_buy_quote": 54129.92604 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.08652, "high": 0.0868, "low": 0.0863, "close": 0.08679, "volume": 980850.0, "close_time": 1775397599999, "quote_volume": 84926.38506, "trades": 984, "taker_buy_base": 452691.0, "taker_buy_quote": 39196.72124 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.08679, "high": 0.08683, "low": 0.08647, "close": 0.08649, "volume": 570692.0, "close_time": 1775401199999, "quote_volume": 49437.80968, "trades": 773, "taker_buy_base": 241311.0, "taker_buy_quote": 20903.39914 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.08647, "high": 0.08736, "low": 0.08628, "close": 0.08681, "volume": 1432038.0, "close_time": 1775404799999, "quote_volume": 124383.43239, "trades": 1291, "taker_buy_base": 610302.0, "taker_buy_quote": 53016.33582 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.08682, "high": 0.087, "low": 0.08669, "close": 0.0867, "volume": 493769.0, "close_time": 1775408399999, "quote_volume": 42875.23359, "trades": 722, "taker_buy_base": 185774.0, "taker_buy_quote": 16131.90335 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0867, "high": 0.08701, "low": 0.08666, "close": 0.087, "volume": 574487.0, "close_time": 1775411999999, "quote_volume": 49926.15743, "trades": 816, "taker_buy_base": 319702.0, "taker_buy_quote": 27787.78059 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.08698, "high": 0.08698, "low": 0.08674, "close": 0.08684, "volume": 495371.0, "close_time": 1775415599999, "quote_volume": 43013.13601, "trades": 662, "taker_buy_base": 276258.0, "taker_buy_quote": 23987.59012 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.08684, "high": 0.08719, "low": 0.0867, "close": 0.08684, "volume": 407816.0, "close_time": 1775419199999, "quote_volume": 35439.71117, "trades": 739, "taker_buy_base": 177043.0, "taker_buy_quote": 15382.38583 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.08682, "high": 0.08707, "low": 0.08629, "close": 0.08677, "volume": 1641683.0, "close_time": 1775422799999, "quote_volume": 142450.68203, "trades": 1189, "taker_buy_base": 647804.0, "taker_buy_quote": 56252.53298 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.08678, "high": 0.08684, "low": 0.08639, "close": 0.08667, "volume": 1180072.0, "close_time": 1775426399999, "quote_volume": 102224.63191, "trades": 875, "taker_buy_base": 589214.0, "taker_buy_quote": 51015.1781 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.08666, "high": 0.08741, "low": 0.08636, "close": 0.08727, "volume": 1919409.0, "close_time": 1775429999999, "quote_volume": 166768.94284, "trades": 1371, "taker_buy_base": 1270252.0, "taker_buy_quote": 110446.00872 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.08727, "high": 0.08815, "low": 0.08716, "close": 0.08801, "volume": 1850298.0, "close_time": 1775433599999, "quote_volume": 162092.57299, "trades": 1495, "taker_buy_base": 1189115.0, "taker_buy_quote": 104146.38122 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.08805, "high": 0.08866, "low": 0.08801, "close": 0.08804, "volume": 1239267.0, "close_time": 1775437199999, "quote_volume": 109523.31265, "trades": 1205, "taker_buy_base": 623637.0, "taker_buy_quote": 55105.89607 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.08804, "high": 0.08812, "low": 0.08764, "close": 0.08799, "volume": 1233362.0, "close_time": 1775440799999, "quote_volume": 108459.45588, "trades": 1035, "taker_buy_base": 477969.0, "taker_buy_quote": 42052.98927 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.08807, "high": 0.08921, "low": 0.08807, "close": 0.08894, "volume": 1202324.0, "close_time": 1775444399999, "quote_volume": 106880.77112, "trades": 1275, "taker_buy_base": 536862.0, "taker_buy_quote": 47713.87617 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.08898, "high": 0.08921, "low": 0.08874, "close": 0.089, "volume": 716700.0, "close_time": 1775447999999, "quote_volume": 63707.34189, "trades": 930, "taker_buy_base": 290964.0, "taker_buy_quote": 25865.53544 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.089, "high": 0.08937, "low": 0.08874, "close": 0.08914, "volume": 574025.0, "close_time": 1775451599999, "quote_volume": 51132.38435, "trades": 728, "taker_buy_base": 261253.0, "taker_buy_quote": 23272.32904 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.08913, "high": 0.08927, "low": 0.08861, "close": 0.08866, "volume": 512097.0, "close_time": 1775455199999, "quote_volume": 45549.65755, "trades": 585, "taker_buy_base": 223866.0, "taker_buy_quote": 19908.51735 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.08871, "high": 0.08896, "low": 0.08832, "close": 0.08844, "volume": 1289329.0, "close_time": 1775458799999, "quote_volume": 114316.34373, "trades": 971, "taker_buy_base": 538762.0, "taker_buy_quote": 47774.71134 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.08845, "high": 0.08874, "low": 0.08818, "close": 0.08865, "volume": 864300.0, "close_time": 1775462399999, "quote_volume": 76461.62126, "trades": 828, "taker_buy_base": 420934.0, "taker_buy_quote": 37229.21711 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.08866, "high": 0.08882, "low": 0.08851, "close": 0.08851, "volume": 804628.0, "close_time": 1775465999999, "quote_volume": 71337.61816, "trades": 880, "taker_buy_base": 435335.0, "taker_buy_quote": 38608.11012 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.08851, "high": 0.08995, "low": 0.08851, "close": 0.08957, "volume": 3394702.0, "close_time": 1775469599999, "quote_volume": 303462.12997, "trades": 2112, "taker_buy_base": 2215006.0, "taker_buy_quote": 198135.75837 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.08964, "high": 0.09014, "low": 0.08962, "close": 0.08982, "volume": 1794068.0, "close_time": 1775473199999, "quote_volume": 161266.61369, "trades": 1470, "taker_buy_base": 933269.0, "taker_buy_quote": 83903.17666 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0898, "high": 0.08986, "low": 0.08939, "close": 0.08961, "volume": 1725419.0, "close_time": 1775476799999, "quote_volume": 154681.93007, "trades": 1242, "taker_buy_base": 862690.0, "taker_buy_quote": 77374.94159 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.08961, "high": 0.08974, "low": 0.08891, "close": 0.08901, "volume": 1481133.0, "close_time": 1775480399999, "quote_volume": 132349.82803, "trades": 1377, "taker_buy_base": 515238.0, "taker_buy_quote": 46008.74318 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.08905, "high": 0.08918, "low": 0.08868, "close": 0.08901, "volume": 1434734.0, "close_time": 1775483999999, "quote_volume": 127521.46711, "trades": 1176, "taker_buy_base": 402174.0, "taker_buy_quote": 35757.00757 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.08901, "high": 0.08939, "low": 0.08851, "close": 0.0889, "volume": 1630066.0, "close_time": 1775487599999, "quote_volume": 144964.06845, "trades": 1669, "taker_buy_base": 916531.0, "taker_buy_quote": 81536.8569 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.08889, "high": 0.0892, "low": 0.08868, "close": 0.08901, "volume": 1083869.0, "close_time": 1775491199999, "quote_volume": 96397.38813, "trades": 1221, "taker_buy_base": 550236.0, "taker_buy_quote": 48937.96654 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.08902, "high": 0.08917, "low": 0.0886, "close": 0.08867, "volume": 710030.0, "close_time": 1775494799999, "quote_volume": 63134.57266, "trades": 971, "taker_buy_base": 376942.0, "taker_buy_quote": 33524.75947 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.08866, "high": 0.08866, "low": 0.08811, "close": 0.08844, "volume": 1034348.0, "close_time": 1775498399999, "quote_volume": 91413.99746, "trades": 1074, "taker_buy_base": 377875.0, "taker_buy_quote": 33390.84727 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.08844, "high": 0.08882, "low": 0.0884, "close": 0.08857, "volume": 1237646.0, "close_time": 1775501999999, "quote_volume": 109640.90543, "trades": 640, "taker_buy_base": 914292.0, "taker_buy_quote": 80985.08233 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.08852, "high": 0.08862, "low": 0.08827, "close": 0.08844, "volume": 464831.0, "close_time": 1775505599999, "quote_volume": 41093.39843, "trades": 485, "taker_buy_base": 233661.0, "taker_buy_quote": 20656.07458 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.08846, "high": 0.08856, "low": 0.08817, "close": 0.0882, "volume": 516617.0, "close_time": 1775509199999, "quote_volume": 45658.03327, "trades": 494, "taker_buy_base": 293943.0, "taker_buy_quote": 25978.99427 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.08819, "high": 0.08838, "low": 0.08811, "close": 0.08812, "volume": 477635.0, "close_time": 1775512799999, "quote_volume": 42142.39148, "trades": 376, "taker_buy_base": 273009.0, "taker_buy_quote": 24090.60126 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.08812, "high": 0.08829, "low": 0.08743, "close": 0.08746, "volume": 1062002.0, "close_time": 1775516399999, "quote_volume": 93411.07622, "trades": 652, "taker_buy_base": 416916.0, "taker_buy_quote": 36686.55088 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.08741, "high": 0.08749, "low": 0.087, "close": 0.08743, "volume": 1159223.0, "close_time": 1775519999999, "quote_volume": 101086.47718, "trades": 941, "taker_buy_base": 470879.0, "taker_buy_quote": 41070.27484 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0874, "high": 0.08775, "low": 0.08736, "close": 0.08761, "volume": 813954.0, "close_time": 1775523599999, "quote_volume": 71261.0204, "trades": 777, "taker_buy_base": 487550.0, "taker_buy_quote": 42690.61209 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.08755, "high": 0.08772, "low": 0.08702, "close": 0.08706, "volume": 617086.0, "close_time": 1775527199999, "quote_volume": 53942.95762, "trades": 599, "taker_buy_base": 382291.0, "taker_buy_quote": 33429.1021 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.08703, "high": 0.08717, "low": 0.08678, "close": 0.08692, "volume": 581918.0, "close_time": 1775530799999, "quote_volume": 50615.87807, "trades": 521, "taker_buy_base": 240386.0, "taker_buy_quote": 20910.81337 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.08692, "high": 0.08704, "low": 0.08682, "close": 0.08684, "volume": 230333.0, "close_time": 1775534399999, "quote_volume": 20021.07797, "trades": 241, "taker_buy_base": 138642.0, "taker_buy_quote": 12051.53204 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0868, "high": 0.087, "low": 0.08664, "close": 0.08689, "volume": 547777.0, "close_time": 1775537999999, "quote_volume": 47533.48549, "trades": 462, "taker_buy_base": 251353.0, "taker_buy_quote": 21817.53893 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0869, "high": 0.0869, "low": 0.08661, "close": 0.0867, "volume": 316677.0, "close_time": 1775541599999, "quote_volume": 27464.22491, "trades": 350, "taker_buy_base": 200197.0, "taker_buy_quote": 17361.12111 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.08669, "high": 0.08669, "low": 0.08625, "close": 0.08635, "volume": 1236350.0, "close_time": 1775545199999, "quote_volume": 106890.47295, "trades": 748, "taker_buy_base": 495912.0, "taker_buy_quote": 42862.27622 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.08632, "high": 0.08681, "low": 0.08627, "close": 0.08668, "volume": 465920.0, "close_time": 1775548799999, "quote_volume": 40363.21974, "trades": 340, "taker_buy_base": 202509.0, "taker_buy_quote": 17542.02022 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0867, "high": 0.08707, "low": 0.08666, "close": 0.08696, "volume": 462733.0, "close_time": 1775552399999, "quote_volume": 40187.42515, "trades": 426, "taker_buy_base": 202079.0, "taker_buy_quote": 17546.42971 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.08696, "high": 0.0875, "low": 0.08694, "close": 0.08726, "volume": 449542.0, "close_time": 1775555999999, "quote_volume": 39223.88785, "trades": 431, "taker_buy_base": 298764.0, "taker_buy_quote": 26070.71075 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.08725, "high": 0.08732, "low": 0.08619, "close": 0.08626, "volume": 905933.0, "close_time": 1775559599999, "quote_volume": 78481.10008, "trades": 763, "taker_buy_base": 450634.0, "taker_buy_quote": 39038.00302 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.08626, "high": 0.08637, "low": 0.08606, "close": 0.08627, "volume": 1268636.0, "close_time": 1775563199999, "quote_volume": 109353.02714, "trades": 606, "taker_buy_base": 495310.0, "taker_buy_quote": 42721.07254 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.08628, "high": 0.08674, "low": 0.08576, "close": 0.08647, "volume": 1720160.0, "close_time": 1775566799999, "quote_volume": 148242.49363, "trades": 1152, "taker_buy_base": 697511.0, "taker_buy_quote": 60175.05916 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.08647, "high": 0.08669, "low": 0.08627, "close": 0.08627, "volume": 1190332.0, "close_time": 1775570399999, "quote_volume": 102994.3163, "trades": 886, "taker_buy_base": 604060.0, "taker_buy_quote": 52277.70918 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.08627, "high": 0.08656, "low": 0.08594, "close": 0.08608, "volume": 1210272.0, "close_time": 1775573999999, "quote_volume": 104393.59727, "trades": 1008, "taker_buy_base": 720936.0, "taker_buy_quote": 62192.1464 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.08598, "high": 0.08651, "low": 0.08596, "close": 0.08613, "volume": 786878.0, "close_time": 1775577599999, "quote_volume": 67849.05858, "trades": 593, "taker_buy_base": 479804.0, "taker_buy_quote": 41359.29959 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0861, "high": 0.08634, "low": 0.08589, "close": 0.08608, "volume": 483298.0, "close_time": 1775581199999, "quote_volume": 41620.42062, "trades": 441, "taker_buy_base": 286176.0, "taker_buy_quote": 24646.59472 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0861, "high": 0.0871, "low": 0.0861, "close": 0.08673, "volume": 887580.0, "close_time": 1775584799999, "quote_volume": 76871.79741, "trades": 712, "taker_buy_base": 358578.0, "taker_buy_quote": 31058.44873 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.08675, "high": 0.08681, "low": 0.08627, "close": 0.08634, "volume": 1468360.0, "close_time": 1775588399999, "quote_volume": 127156.60718, "trades": 604, "taker_buy_base": 1075774.0, "taker_buy_quote": 93164.60406 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.08631, "high": 0.08721, "low": 0.08623, "close": 0.08715, "volume": 1488222.0, "close_time": 1775591999999, "quote_volume": 129161.20433, "trades": 962, "taker_buy_base": 996931.0, "taker_buy_quote": 86570.67941 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.08716, "high": 0.08748, "low": 0.08693, "close": 0.087, "volume": 1694390.0, "close_time": 1775595599999, "quote_volume": 147810.94957, "trades": 1046, "taker_buy_base": 905419.0, "taker_buy_quote": 78988.97272 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.08701, "high": 0.0888, "low": 0.08701, "close": 0.08861, "volume": 2544295.0, "close_time": 1775599199999, "quote_volume": 223412.91429, "trades": 1314, "taker_buy_base": 1683645.0, "taker_buy_quote": 147798.39697 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.08864, "high": 0.09079, "low": 0.08849, "close": 0.09078, "volume": 3873343.0, "close_time": 1775602799999, "quote_volume": 347008.30981, "trades": 3238, "taker_buy_base": 2215996.0, "taker_buy_quote": 198606.30082 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.09079, "high": 0.09293, "low": 0.09079, "close": 0.09187, "volume": 9217556.0, "close_time": 1775606399999, "quote_volume": 849230.48808, "trades": 6459, "taker_buy_base": 5064835.0, "taker_buy_quote": 466678.58802 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09187, "high": 0.0929, "low": 0.09187, "close": 0.09243, "volume": 3263515.0, "close_time": 1775609999999, "quote_volume": 301861.44768, "trades": 2599, "taker_buy_base": 1626745.0, "taker_buy_quote": 150446.41727 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.09246, "high": 0.09394, "low": 0.09199, "close": 0.09376, "volume": 3609472.0, "close_time": 1775613599999, "quote_volume": 335741.01787, "trades": 2941, "taker_buy_base": 1888594.0, "taker_buy_quote": 175666.80995 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.09377, "high": 0.09439, "low": 0.09278, "close": 0.093, "volume": 3435574.0, "close_time": 1775617199999, "quote_volume": 321224.97858, "trades": 2679, "taker_buy_base": 1558120.0, "taker_buy_quote": 145753.07049 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.09298, "high": 0.09384, "low": 0.09297, "close": 0.09349, "volume": 1170899.0, "close_time": 1775620799999, "quote_volume": 109511.24615, "trades": 1202, "taker_buy_base": 585007.0, "taker_buy_quote": 54713.90278 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.09351, "high": 0.09379, "low": 0.09281, "close": 0.09345, "volume": 2882132.0, "close_time": 1775624399999, "quote_volume": 268849.03474, "trades": 1866, "taker_buy_base": 1683889.0, "taker_buy_quote": 156994.19725 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.09345, "high": 0.09478, "low": 0.09319, "close": 0.09471, "volume": 5136105.0, "close_time": 1775627999999, "quote_volume": 482671.48177, "trades": 2762, "taker_buy_base": 3059006.0, "taker_buy_quote": 287167.92656 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.09475, "high": 0.09484, "low": 0.09351, "close": 0.09354, "volume": 2418686.0, "close_time": 1775631599999, "quote_volume": 227595.93059, "trades": 1553, "taker_buy_base": 946387.0, "taker_buy_quote": 89135.73694 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0935, "high": 0.09354, "low": 0.09119, "close": 0.09151, "volume": 8094345.0, "close_time": 1775635199999, "quote_volume": 746544.64886, "trades": 5447, "taker_buy_base": 3882792.0, "taker_buy_quote": 358057.70274 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.09157, "high": 0.0918, "low": 0.09111, "close": 0.09119, "volume": 1739013.0, "close_time": 1775638799999, "quote_volume": 159042.49678, "trades": 1287, "taker_buy_base": 794825.0, "taker_buy_quote": 72702.2528 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.09119, "high": 0.09139, "low": 0.0906, "close": 0.09093, "volume": 2646301.0, "close_time": 1775642399999, "quote_volume": 240762.06482, "trades": 2102, "taker_buy_base": 1311524.0, "taker_buy_quote": 119366.44051 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.09093, "high": 0.0925, "low": 0.09091, "close": 0.09179, "volume": 4463052.0, "close_time": 1775645999999, "quote_volume": 409974.5251, "trades": 2949, "taker_buy_base": 2112868.0, "taker_buy_quote": 194010.00784 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.09179, "high": 0.09202, "low": 0.09124, "close": 0.09163, "volume": 1035470.0, "close_time": 1775649599999, "quote_volume": 94914.46325, "trades": 809, "taker_buy_base": 531371.0, "taker_buy_quote": 48715.8624 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0917, "high": 0.09185, "low": 0.09141, "close": 0.09177, "volume": 1076503.0, "close_time": 1775653199999, "quote_volume": 98699.64044, "trades": 788, "taker_buy_base": 614861.0, "taker_buy_quote": 56377.26149 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.09176, "high": 0.09228, "low": 0.09139, "close": 0.09151, "volume": 1918138.0, "close_time": 1775656799999, "quote_volume": 176321.03525, "trades": 1414, "taker_buy_base": 1052943.0, "taker_buy_quote": 96791.76717 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.09152, "high": 0.09165, "low": 0.08975, "close": 0.09006, "volume": 2331144.0, "close_time": 1775660399999, "quote_volume": 211264.58398, "trades": 1705, "taker_buy_base": 972273.0, "taker_buy_quote": 88050.83468 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.08997, "high": 0.09077, "low": 0.08969, "close": 0.0907, "volume": 1532341.0, "close_time": 1775663999999, "quote_volume": 138193.17728, "trades": 1129, "taker_buy_base": 575664.0, "taker_buy_quote": 51937.45507 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.09065, "high": 0.0908, "low": 0.09017, "close": 0.09055, "volume": 832647.0, "close_time": 1775667599999, "quote_volume": 75323.94744, "trades": 784, "taker_buy_base": 399657.0, "taker_buy_quote": 36163.88187 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.09055, "high": 0.0908, "low": 0.09019, "close": 0.0905, "volume": 868171.0, "close_time": 1775671199999, "quote_volume": 78565.38171, "trades": 963, "taker_buy_base": 451606.0, "taker_buy_quote": 40870.07979 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.09051, "high": 0.09054, "low": 0.08941, "close": 0.08943, "volume": 1014311.0, "close_time": 1775674799999, "quote_volume": 91350.2872, "trades": 959, "taker_buy_base": 500198.0, "taker_buy_quote": 45078.28929 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.08941, "high": 0.08958, "low": 0.08925, "close": 0.08938, "volume": 848169.0, "close_time": 1775678399999, "quote_volume": 75838.69167, "trades": 841, "taker_buy_base": 606477.0, "taker_buy_quote": 54226.00657 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.08938, "high": 0.08954, "low": 0.08879, "close": 0.08895, "volume": 858476.0, "close_time": 1775681999999, "quote_volume": 76526.18663, "trades": 789, "taker_buy_base": 453922.0, "taker_buy_quote": 40478.31065 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.08898, "high": 0.08957, "low": 0.08886, "close": 0.08943, "volume": 551174.0, "close_time": 1775685599999, "quote_volume": 49186.85844, "trades": 567, "taker_buy_base": 376256.0, "taker_buy_quote": 33567.63653 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.08944, "high": 0.08946, "low": 0.08874, "close": 0.08884, "volume": 640132.0, "close_time": 1775689199999, "quote_volume": 57000.29872, "trades": 580, "taker_buy_base": 275335.0, "taker_buy_quote": 24531.74262 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.08881, "high": 0.08917, "low": 0.0885, "close": 0.08902, "volume": 944941.0, "close_time": 1775692799999, "quote_volume": 83926.34014, "trades": 925, "taker_buy_base": 519888.0, "taker_buy_quote": 46180.59598 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.08902, "high": 0.08902, "low": 0.08818, "close": 0.08836, "volume": 471669.0, "close_time": 1775696399999, "quote_volume": 41726.81962, "trades": 574, "taker_buy_base": 297163.0, "taker_buy_quote": 26296.01005 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.08833, "high": 0.08842, "low": 0.08768, "close": 0.08809, "volume": 821944.0, "close_time": 1775699999999, "quote_volume": 72343.68137, "trades": 876, "taker_buy_base": 392349.0, "taker_buy_quote": 34536.72125 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.08811, "high": 0.08873, "low": 0.08806, "close": 0.08869, "volume": 244263.0, "close_time": 1775703599999, "quote_volume": 21623.89856, "trades": 341, "taker_buy_base": 173366.0, "taker_buy_quote": 15346.22703 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.08867, "high": 0.08994, "low": 0.08863, "close": 0.08975, "volume": 1963469.0, "close_time": 1775707199999, "quote_volume": 175539.15565, "trades": 1254, "taker_buy_base": 1280503.0, "taker_buy_quote": 114505.63521 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.08972, "high": 0.08983, "low": 0.08933, "close": 0.08946, "volume": 922108.0, "close_time": 1775710799999, "quote_volume": 82550.54087, "trades": 573, "taker_buy_base": 330832.0, "taker_buy_quote": 29604.52263 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0894, "high": 0.08961, "low": 0.08904, "close": 0.08916, "volume": 454886.0, "close_time": 1775714399999, "quote_volume": 40636.11762, "trades": 445, "taker_buy_base": 191204.0, "taker_buy_quote": 17085.52545 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.08921, "high": 0.08959, "low": 0.0892, "close": 0.0894, "volume": 220614.0, "close_time": 1775717999999, "quote_volume": 19720.68094, "trades": 268, "taker_buy_base": 109221.0, "taker_buy_quote": 9762.89919 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.08943, "high": 0.08953, "low": 0.08894, "close": 0.08894, "volume": 425972.0, "close_time": 1775721599999, "quote_volume": 37983.58219, "trades": 428, "taker_buy_base": 206718.0, "taker_buy_quote": 18446.80733 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.08892, "high": 0.08901, "low": 0.08871, "close": 0.08884, "volume": 430912.0, "close_time": 1775725199999, "quote_volume": 38291.25014, "trades": 446, "taker_buy_base": 235452.0, "taker_buy_quote": 20918.1222 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.08882, "high": 0.08892, "low": 0.08857, "close": 0.08884, "volume": 273733.0, "close_time": 1775728799999, "quote_volume": 24296.64436, "trades": 283, "taker_buy_base": 180621.0, "taker_buy_quote": 16034.51008 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.08881, "high": 0.08886, "low": 0.08844, "close": 0.08844, "volume": 384134.0, "close_time": 1775732399999, "quote_volume": 34045.30437, "trades": 336, "taker_buy_base": 227878.0, "taker_buy_quote": 20195.1114 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.08846, "high": 0.08858, "low": 0.08813, "close": 0.08813, "volume": 329510.0, "close_time": 1775735999999, "quote_volume": 29126.68525, "trades": 439, "taker_buy_base": 184235.0, "taker_buy_quote": 16282.03316 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.08812, "high": 0.08858, "low": 0.08803, "close": 0.08835, "volume": 531121.0, "close_time": 1775739599999, "quote_volume": 46867.80175, "trades": 495, "taker_buy_base": 332376.0, "taker_buy_quote": 29335.08605 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.08842, "high": 0.08845, "low": 0.08807, "close": 0.08837, "volume": 1064300.0, "close_time": 1775743199999, "quote_volume": 93952.86254, "trades": 802, "taker_buy_base": 717338.0, "taker_buy_quote": 63336.20976 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.08837, "high": 0.08874, "low": 0.08811, "close": 0.08846, "volume": 692090.0, "close_time": 1775746799999, "quote_volume": 61187.23142, "trades": 535, "taker_buy_base": 357017.0, "taker_buy_quote": 31559.2538 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.08847, "high": 0.09097, "low": 0.08826, "close": 0.0902, "volume": 2968381.0, "close_time": 1775750399999, "quote_volume": 266606.19172, "trades": 2272, "taker_buy_base": 1329014.0, "taker_buy_quote": 119381.26402 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.09024, "high": 0.0906, "low": 0.08946, "close": 0.08958, "volume": 1744140.0, "close_time": 1775753999999, "quote_volume": 157083.58614, "trades": 1407, "taker_buy_base": 869977.0, "taker_buy_quote": 78391.86008 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.08958, "high": 0.09057, "low": 0.08956, "close": 0.09015, "volume": 1039327.0, "close_time": 1775757599999, "quote_volume": 93663.10915, "trades": 932, "taker_buy_base": 651471.0, "taker_buy_quote": 58702.56241 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.09016, "high": 0.09096, "low": 0.0895, "close": 0.09009, "volume": 2347520.0, "close_time": 1775761199999, "quote_volume": 211586.67163, "trades": 1611, "taker_buy_base": 1514007.0, "taker_buy_quote": 136523.36737 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.09005, "high": 0.09042, "low": 0.08976, "close": 0.09025, "volume": 1168058.0, "close_time": 1775764799999, "quote_volume": 105334.98127, "trades": 784, "taker_buy_base": 547267.0, "taker_buy_quote": 49355.11502 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.09028, "high": 0.09071, "low": 0.09011, "close": 0.09054, "volume": 771039.0, "close_time": 1775768399999, "quote_volume": 69743.4257, "trades": 744, "taker_buy_base": 270055.0, "taker_buy_quote": 24429.25996 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.09054, "high": 0.09096, "low": 0.09035, "close": 0.0906, "volume": 884772.0, "close_time": 1775771999999, "quote_volume": 80198.10118, "trades": 770, "taker_buy_base": 372600.0, "taker_buy_quote": 33785.68067 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.09062, "high": 0.09192, "low": 0.09019, "close": 0.09021, "volume": 1726836.0, "close_time": 1775775599999, "quote_volume": 157332.20634, "trades": 1378, "taker_buy_base": 950927.0, "taker_buy_quote": 86725.33313 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.09025, "high": 0.09025, "low": 0.08934, "close": 0.08938, "volume": 848760.0, "close_time": 1775779199999, "quote_volume": 76130.73151, "trades": 707, "taker_buy_base": 525070.0, "taker_buy_quote": 47076.34385 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.08937, "high": 0.08952, "low": 0.08895, "close": 0.08941, "volume": 1334386.0, "close_time": 1775782799999, "quote_volume": 119084.65212, "trades": 879, "taker_buy_base": 758634.0, "taker_buy_quote": 67718.28276 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.08939, "high": 0.08994, "low": 0.08899, "close": 0.08937, "volume": 856060.0, "close_time": 1775786399999, "quote_volume": 76649.95056, "trades": 871, "taker_buy_base": 412589.0, "taker_buy_quote": 36947.12634 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0894, "high": 0.08985, "low": 0.08935, "close": 0.0896, "volume": 458712.0, "close_time": 1775789999999, "quote_volume": 41082.56158, "trades": 461, "taker_buy_base": 250297.0, "taker_buy_quote": 22407.50563 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.08958, "high": 0.08981, "low": 0.08835, "close": 0.08845, "volume": 1878193.0, "close_time": 1775793599999, "quote_volume": 166949.40327, "trades": 1355, "taker_buy_base": 1019839.0, "taker_buy_quote": 90579.99335 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.08845, "high": 0.08876, "low": 0.08796, "close": 0.08833, "volume": 1315932.0, "close_time": 1775797199999, "quote_volume": 116264.39778, "trades": 1265, "taker_buy_base": 577219.0, "taker_buy_quote": 50988.37722 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.08835, "high": 0.08881, "low": 0.08821, "close": 0.0886, "volume": 738336.0, "close_time": 1775800799999, "quote_volume": 65386.42238, "trades": 623, "taker_buy_base": 462789.0, "taker_buy_quote": 40980.86254 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.08861, "high": 0.08876, "low": 0.08826, "close": 0.08834, "volume": 383591.0, "close_time": 1775804399999, "quote_volume": 33922.98658, "trades": 498, "taker_buy_base": 214818.0, "taker_buy_quote": 18998.32169 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.08835, "high": 0.08842, "low": 0.08794, "close": 0.08807, "volume": 375354.0, "close_time": 1775807999999, "quote_volume": 33122.86208, "trades": 531, "taker_buy_base": 175499.0, "taker_buy_quote": 15489.35477 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.08808, "high": 0.08842, "low": 0.08778, "close": 0.08823, "volume": 441427.0, "close_time": 1775811599999, "quote_volume": 38910.33105, "trades": 522, "taker_buy_base": 215964.0, "taker_buy_quote": 19034.2756 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.08822, "high": 0.08884, "low": 0.08822, "close": 0.08882, "volume": 585131.0, "close_time": 1775815199999, "quote_volume": 51834.97118, "trades": 494, "taker_buy_base": 304902.0, "taker_buy_quote": 27001.78537 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.08881, "high": 0.08881, "low": 0.08832, "close": 0.08839, "volume": 418971.0, "close_time": 1775818799999, "quote_volume": 37068.95594, "trades": 400, "taker_buy_base": 213695.0, "taker_buy_quote": 18907.02098 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.08838, "high": 0.08878, "low": 0.08832, "close": 0.08842, "volume": 868865.0, "close_time": 1775822399999, "quote_volume": 76898.20158, "trades": 916, "taker_buy_base": 572125.0, "taker_buy_quote": 50639.26815 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.08838, "high": 0.08872, "low": 0.08809, "close": 0.08835, "volume": 899837.0, "close_time": 1775825999999, "quote_volume": 79592.19272, "trades": 812, "taker_buy_base": 473778.0, "taker_buy_quote": 41900.04693 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.08836, "high": 0.08872, "low": 0.08827, "close": 0.08871, "volume": 422229.0, "close_time": 1775829599999, "quote_volume": 37378.33168, "trades": 541, "taker_buy_base": 246894.0, "taker_buy_quote": 21858.91631 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.08867, "high": 0.08965, "low": 0.0885, "close": 0.08962, "volume": 2643706.0, "close_time": 1775833199999, "quote_volume": 235689.21779, "trades": 1591, "taker_buy_base": 1678754.0, "taker_buy_quote": 149819.29965 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.08965, "high": 0.09006, "low": 0.08904, "close": 0.08916, "volume": 1546610.0, "close_time": 1775836799999, "quote_volume": 138547.62282, "trades": 1242, "taker_buy_base": 766041.0, "taker_buy_quote": 68583.56234 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.08919, "high": 0.0903, "low": 0.08919, "close": 0.08974, "volume": 1928732.0, "close_time": 1775840399999, "quote_volume": 173158.72391, "trades": 1647, "taker_buy_base": 1165896.0, "taker_buy_quote": 104646.9873 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.08974, "high": 0.08979, "low": 0.08898, "close": 0.08939, "volume": 1039743.0, "close_time": 1775843999999, "quote_volume": 92786.39319, "trades": 977, "taker_buy_base": 564278.0, "taker_buy_quote": 50372.20021 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.08944, "high": 0.09008, "low": 0.08942, "close": 0.09001, "volume": 825565.0, "close_time": 1775847599999, "quote_volume": 74087.40886, "trades": 726, "taker_buy_base": 403820.0, "taker_buy_quote": 36253.38326 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.09002, "high": 0.09037, "low": 0.08998, "close": 0.09035, "volume": 619028.0, "close_time": 1775851199999, "quote_volume": 55804.32572, "trades": 631, "taker_buy_base": 286102.0, "taker_buy_quote": 25794.23381 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.09035, "high": 0.09053, "low": 0.0899, "close": 0.09031, "volume": 1207410.0, "close_time": 1775854799999, "quote_volume": 108936.53427, "trades": 1012, "taker_buy_base": 685901.0, "taker_buy_quote": 61894.67439 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.09027, "high": 0.0903, "low": 0.08983, "close": 0.09004, "volume": 357253.0, "close_time": 1775858399999, "quote_volume": 32153.16986, "trades": 342, "taker_buy_base": 130687.0, "taker_buy_quote": 11762.65309 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.09007, "high": 0.09008, "low": 0.08943, "close": 0.08964, "volume": 695474.0, "close_time": 1775861999999, "quote_volume": 62358.34266, "trades": 563, "taker_buy_base": 274553.0, "taker_buy_quote": 24619.42884 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.08963, "high": 0.08965, "low": 0.08942, "close": 0.08955, "volume": 220905.0, "close_time": 1775865599999, "quote_volume": 19770.66225, "trades": 230, "taker_buy_base": 164730.0, "taker_buy_quote": 14742.14758 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.08956, "high": 0.08969, "low": 0.08913, "close": 0.08914, "volume": 468458.0, "close_time": 1775869199999, "quote_volume": 41885.31742, "trades": 494, "taker_buy_base": 216517.0, "taker_buy_quote": 19360.20839 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.08911, "high": 0.08912, "low": 0.08858, "close": 0.08866, "volume": 838881.0, "close_time": 1775872799999, "quote_volume": 74487.1049, "trades": 804, "taker_buy_base": 489056.0, "taker_buy_quote": 43420.62177 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.08866, "high": 0.08898, "low": 0.08854, "close": 0.08869, "volume": 512677.0, "close_time": 1775876399999, "quote_volume": 45491.58331, "trades": 423, "taker_buy_base": 291946.0, "taker_buy_quote": 25903.76889 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.08868, "high": 0.08897, "low": 0.08834, "close": 0.08835, "volume": 410720.0, "close_time": 1775879999999, "quote_volume": 36421.74005, "trades": 341, "taker_buy_base": 187814.0, "taker_buy_quote": 16662.56054 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.08835, "high": 0.08838, "low": 0.08802, "close": 0.0882, "volume": 1185110.0, "close_time": 1775883599999, "quote_volume": 104468.07863, "trades": 728, "taker_buy_base": 437712.0, "taker_buy_quote": 38593.13958 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.08821, "high": 0.08841, "low": 0.08797, "close": 0.08811, "volume": 612186.0, "close_time": 1775887199999, "quote_volume": 53927.49018, "trades": 406, "taker_buy_base": 227390.0, "taker_buy_quote": 20047.27275 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.08807, "high": 0.08821, "low": 0.08796, "close": 0.08817, "volume": 202700.0, "close_time": 1775890799999, "quote_volume": 17857.68559, "trades": 248, "taker_buy_base": 101415.0, "taker_buy_quote": 8932.82519 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.08816, "high": 0.0882, "low": 0.08802, "close": 0.08819, "volume": 267570.0, "close_time": 1775894399999, "quote_volume": 23579.29361, "trades": 276, "taker_buy_base": 158125.0, "taker_buy_quote": 13934.74579 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.08819, "high": 0.08849, "low": 0.08798, "close": 0.08822, "volume": 600777.0, "close_time": 1775897999999, "quote_volume": 52960.88501, "trades": 400, "taker_buy_base": 191442.0, "taker_buy_quote": 16899.66997 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0882, "high": 0.08842, "low": 0.08808, "close": 0.08816, "volume": 636146.0, "close_time": 1775901599999, "quote_volume": 56104.62308, "trades": 380, "taker_buy_base": 391320.0, "taker_buy_quote": 34516.38193 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.08817, "high": 0.08829, "low": 0.08797, "close": 0.08809, "volume": 309254.0, "close_time": 1775905199999, "quote_volume": 27241.58671, "trades": 516, "taker_buy_base": 142940.0, "taker_buy_quote": 12593.43907 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.08807, "high": 0.08832, "low": 0.08804, "close": 0.08823, "volume": 216748.0, "close_time": 1775908799999, "quote_volume": 19127.22686, "trades": 186, "taker_buy_base": 103577.0, "taker_buy_quote": 9140.86566 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.08824, "high": 0.08844, "low": 0.08814, "close": 0.08826, "volume": 197025.0, "close_time": 1775912399999, "quote_volume": 17397.09642, "trades": 224, "taker_buy_base": 141959.0, "taker_buy_quote": 12533.3049 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.08821, "high": 0.08835, "low": 0.08806, "close": 0.08833, "volume": 479279.0, "close_time": 1775915999999, "quote_volume": 42259.84477, "trades": 523, "taker_buy_base": 191278.0, "taker_buy_quote": 16868.92231 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.08834, "high": 0.08864, "low": 0.0881, "close": 0.0881, "volume": 470740.0, "close_time": 1775919599999, "quote_volume": 41616.41942, "trades": 481, "taker_buy_base": 248204.0, "taker_buy_quote": 21940.20849 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.08809, "high": 0.08843, "low": 0.08802, "close": 0.08823, "volume": 820000.0, "close_time": 1775923199999, "quote_volume": 72273.89811, "trades": 504, "taker_buy_base": 572193.0, "taker_buy_quote": 50428.3746 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.08819, "high": 0.08875, "low": 0.08803, "close": 0.08843, "volume": 808969.0, "close_time": 1775926799999, "quote_volume": 71552.97766, "trades": 564, "taker_buy_base": 543308.0, "taker_buy_quote": 48057.17098 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.08843, "high": 0.08846, "low": 0.08811, "close": 0.08814, "volume": 438294.0, "close_time": 1775930399999, "quote_volume": 38680.10775, "trades": 532, "taker_buy_base": 262150.0, "taker_buy_quote": 23137.18152 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.08815, "high": 0.08908, "low": 0.08805, "close": 0.08884, "volume": 1431408.0, "close_time": 1775933999999, "quote_volume": 126885.10983, "trades": 1226, "taker_buy_base": 933593.0, "taker_buy_quote": 82737.66159 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.08885, "high": 0.08975, "low": 0.08885, "close": 0.08974, "volume": 1280099.0, "close_time": 1775937599999, "quote_volume": 114439.05744, "trades": 1104, "taker_buy_base": 677834.0, "taker_buy_quote": 60580.53013 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.08977, "high": 0.08988, "low": 0.08904, "close": 0.08926, "volume": 1018309.0, "close_time": 1775941199999, "quote_volume": 91119.21228, "trades": 866, "taker_buy_base": 533183.0, "taker_buy_quote": 47707.96727 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.08916, "high": 0.08935, "low": 0.08885, "close": 0.089, "volume": 571730.0, "close_time": 1775944799999, "quote_volume": 50918.55645, "trades": 522, "taker_buy_base": 233578.0, "taker_buy_quote": 20807.95242 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.08899, "high": 0.08929, "low": 0.08847, "close": 0.08866, "volume": 950865.0, "close_time": 1775948399999, "quote_volume": 84549.71732, "trades": 848, "taker_buy_base": 597070.0, "taker_buy_quote": 53107.88056 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.08863, "high": 0.08864, "low": 0.08796, "close": 0.08836, "volume": 519785.0, "close_time": 1775951999999, "quote_volume": 45866.44022, "trades": 481, "taker_buy_base": 232477.0, "taker_buy_quote": 20512.34355 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.08833, "high": 0.08863, "low": 0.08821, "close": 0.08857, "volume": 696346.0, "close_time": 1775955599999, "quote_volume": 61581.603, "trades": 525, "taker_buy_base": 306105.0, "taker_buy_quote": 27076.14798 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.08854, "high": 0.08863, "low": 0.08673, "close": 0.08698, "volume": 1888321.0, "close_time": 1775959199999, "quote_volume": 165330.86554, "trades": 1690, "taker_buy_base": 686046.0, "taker_buy_quote": 60060.59919 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.08694, "high": 0.0872, "low": 0.08673, "close": 0.0869, "volume": 960211.0, "close_time": 1775962799999, "quote_volume": 83545.37397, "trades": 697, "taker_buy_base": 572087.0, "taker_buy_quote": 49782.76069 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.08689, "high": 0.08708, "low": 0.08674, "close": 0.08686, "volume": 761374.0, "close_time": 1775966399999, "quote_volume": 66175.39668, "trades": 495, "taker_buy_base": 273019.0, "taker_buy_quote": 23733.73308 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.08686, "high": 0.08698, "low": 0.08617, "close": 0.08656, "volume": 1377056.0, "close_time": 1775969999999, "quote_volume": 119003.69604, "trades": 827, "taker_buy_base": 368734.0, "taker_buy_quote": 31862.03768 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.08658, "high": 0.08673, "low": 0.08642, "close": 0.08653, "volume": 379476.0, "close_time": 1775973599999, "quote_volume": 32839.78997, "trades": 339, "taker_buy_base": 176564.0, "taker_buy_quote": 15279.89866 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.08654, "high": 0.08665, "low": 0.08616, "close": 0.08622, "volume": 620652.0, "close_time": 1775977199999, "quote_volume": 53640.26607, "trades": 632, "taker_buy_base": 399087.0, "taker_buy_quote": 34500.20767 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0862, "high": 0.08637, "low": 0.08598, "close": 0.08631, "volume": 809614.0, "close_time": 1775980799999, "quote_volume": 69764.53674, "trades": 510, "taker_buy_base": 425286.0, "taker_buy_quote": 36645.5231 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.08631, "high": 0.08636, "low": 0.08599, "close": 0.08621, "volume": 606905.0, "close_time": 1775984399999, "quote_volume": 52303.61367, "trades": 508, "taker_buy_base": 411622.0, "taker_buy_quote": 35475.37426 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.08621, "high": 0.08628, "low": 0.08607, "close": 0.08616, "volume": 469926.0, "close_time": 1775987999999, "quote_volume": 40493.03445, "trades": 338, "taker_buy_base": 211271.0, "taker_buy_quote": 18201.23213 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.08617, "high": 0.0863, "low": 0.08587, "close": 0.08602, "volume": 691763.0, "close_time": 1775991599999, "quote_volume": 59544.2388, "trades": 487, "taker_buy_base": 430829.0, "taker_buy_quote": 37086.42811 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.08597, "high": 0.08613, "low": 0.08589, "close": 0.08606, "volume": 445876.0, "close_time": 1775995199999, "quote_volume": 38350.99081, "trades": 328, "taker_buy_base": 137498.0, "taker_buy_quote": 11827.42411 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.08604, "high": 0.08606, "low": 0.08561, "close": 0.08579, "volume": 969694.0, "close_time": 1775998799999, "quote_volume": 83262.27051, "trades": 727, "taker_buy_base": 252931.0, "taker_buy_quote": 21722.75569 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.08575, "high": 0.08609, "low": 0.08541, "close": 0.08545, "volume": 799724.0, "close_time": 1776002399999, "quote_volume": 68649.42525, "trades": 700, "taker_buy_base": 387246.0, "taker_buy_quote": 33251.25578 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.08544, "high": 0.08554, "low": 0.08522, "close": 0.08536, "volume": 367061.0, "close_time": 1776005999999, "quote_volume": 31346.8949, "trades": 390, "taker_buy_base": 186820.0, "taker_buy_quote": 15955.25988 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.08538, "high": 0.08566, "low": 0.08508, "close": 0.08556, "volume": 649138.0, "close_time": 1776009599999, "quote_volume": 55389.84621, "trades": 570, "taker_buy_base": 407385.0, "taker_buy_quote": 34763.12567 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.08556, "high": 0.08576, "low": 0.08551, "close": 0.08575, "volume": 895672.0, "close_time": 1776013199999, "quote_volume": 76683.64493, "trades": 648, "taker_buy_base": 430194.0, "taker_buy_quote": 36831.51847 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.08575, "high": 0.08669, "low": 0.08575, "close": 0.0865, "volume": 1286577.0, "close_time": 1776016799999, "quote_volume": 111023.29517, "trades": 872, "taker_buy_base": 911604.0, "taker_buy_quote": 78703.90514 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.08651, "high": 0.08656, "low": 0.08582, "close": 0.08613, "volume": 1428925.0, "close_time": 1776020399999, "quote_volume": 123064.81576, "trades": 1196, "taker_buy_base": 641148.0, "taker_buy_quote": 55197.07518 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.08613, "high": 0.08632, "low": 0.08599, "close": 0.08613, "volume": 857891.0, "close_time": 1776023999999, "quote_volume": 73899.46869, "trades": 901, "taker_buy_base": 434014.0, "taker_buy_quote": 37384.07483 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.08614, "high": 0.08655, "low": 0.08604, "close": 0.08625, "volume": 456252.0, "close_time": 1776027599999, "quote_volume": 39372.37822, "trades": 501, "taker_buy_base": 260700.0, "taker_buy_quote": 22494.85177 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.08625, "high": 0.08642, "low": 0.08597, "close": 0.08605, "volume": 508581.0, "close_time": 1776031199999, "quote_volume": 43851.01008, "trades": 424, "taker_buy_base": 279392.0, "taker_buy_quote": 24093.7807 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.08604, "high": 0.08604, "low": 0.08532, "close": 0.08555, "volume": 1272012.0, "close_time": 1776034799999, "quote_volume": 108893.906, "trades": 726, "taker_buy_base": 531872.0, "taker_buy_quote": 45535.80488 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.08552, "high": 0.08552, "low": 0.08513, "close": 0.08519, "volume": 561124.0, "close_time": 1776038399999, "quote_volume": 47830.57236, "trades": 669, "taker_buy_base": 429468.0, "taker_buy_quote": 36606.24904 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.08517, "high": 0.08578, "low": 0.08511, "close": 0.08559, "volume": 991708.0, "close_time": 1776041999999, "quote_volume": 84804.58731, "trades": 1071, "taker_buy_base": 515020.0, "taker_buy_quote": 44013.15612 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.08559, "high": 0.08589, "low": 0.08555, "close": 0.08579, "volume": 741682.0, "close_time": 1776045599999, "quote_volume": 63576.74278, "trades": 775, "taker_buy_base": 467509.0, "taker_buy_quote": 40074.01131 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.08576, "high": 0.08581, "low": 0.08511, "close": 0.0852, "volume": 436850.0, "close_time": 1776049199999, "quote_volume": 37335.30766, "trades": 387, "taker_buy_base": 306569.0, "taker_buy_quote": 26205.54844 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.08521, "high": 0.08532, "low": 0.08503, "close": 0.08516, "volume": 426989.0, "close_time": 1776052799999, "quote_volume": 36359.43778, "trades": 452, "taker_buy_base": 285226.0, "taker_buy_quote": 24289.53007 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.08509, "high": 0.08522, "low": 0.08479, "close": 0.08498, "volume": 902407.0, "close_time": 1776056399999, "quote_volume": 76767.68073, "trades": 679, "taker_buy_base": 612070.0, "taker_buy_quote": 52093.63357 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.08497, "high": 0.08559, "low": 0.0849, "close": 0.08556, "volume": 948095.0, "close_time": 1776059999999, "quote_volume": 80847.07639, "trades": 671, "taker_buy_base": 397141.0, "taker_buy_quote": 33850.47649 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0855, "high": 0.086, "low": 0.0855, "close": 0.08566, "volume": 886322.0, "close_time": 1776063599999, "quote_volume": 75971.67746, "trades": 843, "taker_buy_base": 352903.0, "taker_buy_quote": 30263.22369 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.08568, "high": 0.08571, "low": 0.08499, "close": 0.08504, "volume": 839777.0, "close_time": 1776067199999, "quote_volume": 71575.47301, "trades": 986, "taker_buy_base": 535105.0, "taker_buy_quote": 45600.01633 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.08504, "high": 0.08516, "low": 0.08474, "close": 0.08505, "volume": 1379420.0, "close_time": 1776070799999, "quote_volume": 117207.83437, "trades": 1246, "taker_buy_base": 429639.0, "taker_buy_quote": 36534.82082 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.08507, "high": 0.08536, "low": 0.08504, "close": 0.08521, "volume": 385432.0, "close_time": 1776074399999, "quote_volume": 32823.62033, "trades": 459, "taker_buy_base": 257971.0, "taker_buy_quote": 21975.01003 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0852, "high": 0.0852, "low": 0.08468, "close": 0.08476, "volume": 346200.0, "close_time": 1776077999999, "quote_volume": 29388.6707, "trades": 365, "taker_buy_base": 243093.0, "taker_buy_quote": 20636.3301 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.08477, "high": 0.0849, "low": 0.08441, "close": 0.08481, "volume": 1032675.0, "close_time": 1776081599999, "quote_volume": 87420.16737, "trades": 859, "taker_buy_base": 541079.0, "taker_buy_quote": 45799.93852 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.08482, "high": 0.08571, "low": 0.08474, "close": 0.08546, "volume": 1348042.0, "close_time": 1776085199999, "quote_volume": 115023.55726, "trades": 875, "taker_buy_base": 757614.0, "taker_buy_quote": 64666.50874 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.08549, "high": 0.08638, "low": 0.08529, "close": 0.08625, "volume": 2078309.0, "close_time": 1776088799999, "quote_volume": 178205.30962, "trades": 1597, "taker_buy_base": 1375042.0, "taker_buy_quote": 117786.40927 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.08626, "high": 0.08634, "low": 0.08571, "close": 0.08626, "volume": 1971846.0, "close_time": 1776092399999, "quote_volume": 169651.69256, "trades": 1408, "taker_buy_base": 1122365.0, "taker_buy_quote": 96589.2198 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.08627, "high": 0.08629, "low": 0.08481, "close": 0.08505, "volume": 1775306.0, "close_time": 1776095999999, "quote_volume": 151411.29985, "trades": 1481, "taker_buy_base": 1044800.0, "taker_buy_quote": 89112.26576 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.08506, "high": 0.08535, "low": 0.08472, "close": 0.08515, "volume": 2222179.0, "close_time": 1776099599999, "quote_volume": 189048.70234, "trades": 1610, "taker_buy_base": 1136104.0, "taker_buy_quote": 96662.56167 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.08515, "high": 0.08552, "low": 0.08488, "close": 0.08489, "volume": 1669919.0, "close_time": 1776103199999, "quote_volume": 142236.58183, "trades": 1338, "taker_buy_base": 777078.0, "taker_buy_quote": 66218.86871 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.08487, "high": 0.08523, "low": 0.08461, "close": 0.08522, "volume": 798424.0, "close_time": 1776106799999, "quote_volume": 67770.36197, "trades": 739, "taker_buy_base": 523287.0, "taker_buy_quote": 44425.55695 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.08521, "high": 0.08626, "low": 0.08521, "close": 0.08616, "volume": 2615426.0, "close_time": 1776110399999, "quote_volume": 224665.32794, "trades": 1846, "taker_buy_base": 1447025.0, "taker_buy_quote": 124276.47792 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.08616, "high": 0.08618, "low": 0.08528, "close": 0.08537, "volume": 1197967.0, "close_time": 1776113999999, "quote_volume": 102519.49867, "trades": 897, "taker_buy_base": 524340.0, "taker_buy_quote": 44849.2501 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.08538, "high": 0.08603, "low": 0.08533, "close": 0.08574, "volume": 969271.0, "close_time": 1776117599999, "quote_volume": 83044.55524, "trades": 724, "taker_buy_base": 445497.0, "taker_buy_quote": 38150.90023 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.08574, "high": 0.08784, "low": 0.08574, "close": 0.0877, "volume": 5335183.0, "close_time": 1776121199999, "quote_volume": 465415.25259, "trades": 3256, "taker_buy_base": 2586042.0, "taker_buy_quote": 225020.36776 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.08765, "high": 0.08823, "low": 0.08729, "close": 0.08786, "volume": 2520266.0, "close_time": 1776124799999, "quote_volume": 221187.93885, "trades": 2115, "taker_buy_base": 1538583.0, "taker_buy_quote": 134996.44108 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.08789, "high": 0.0879, "low": 0.08684, "close": 0.08686, "volume": 914881.0, "close_time": 1776128399999, "quote_volume": 79879.14645, "trades": 889, "taker_buy_base": 445062.0, "taker_buy_quote": 38862.67497 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.08682, "high": 0.08703, "low": 0.08648, "close": 0.0868, "volume": 720633.0, "close_time": 1776131999999, "quote_volume": 62524.49615, "trades": 656, "taker_buy_base": 358934.0, "taker_buy_quote": 31151.67206 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.0868, "high": 0.08699, "low": 0.08652, "close": 0.08663, "volume": 770338.0, "close_time": 1776135599999, "quote_volume": 66829.84667, "trades": 662, "taker_buy_base": 347487.0, "taker_buy_quote": 30149.23871 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.08658, "high": 0.08694, "low": 0.08652, "close": 0.08665, "volume": 593886.0, "close_time": 1776139199999, "quote_volume": 51522.44646, "trades": 424, "taker_buy_base": 351343.0, "taker_buy_quote": 30481.86534 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.08665, "high": 0.08679, "low": 0.08643, "close": 0.08659, "volume": 479775.0, "close_time": 1776142799999, "quote_volume": 41541.62743, "trades": 491, "taker_buy_base": 233934.0, "taker_buy_quote": 20252.095 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.08659, "high": 0.08662, "low": 0.08587, "close": 0.08602, "volume": 1215723.0, "close_time": 1776146399999, "quote_volume": 104897.14518, "trades": 892, "taker_buy_base": 515889.0, "taker_buy_quote": 44546.09373 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.08603, "high": 0.08639, "low": 0.08601, "close": 0.08624, "volume": 628750.0, "close_time": 1776149999999, "quote_volume": 54200.39235, "trades": 568, "taker_buy_base": 400215.0, "taker_buy_quote": 34506.1101 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.08624, "high": 0.08681, "low": 0.08622, "close": 0.08648, "volume": 1107181.0, "close_time": 1776153599999, "quote_volume": 95857.69339, "trades": 854, "taker_buy_base": 649276.0, "taker_buy_quote": 56231.50575 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.08647, "high": 0.0871, "low": 0.08644, "close": 0.08689, "volume": 865322.0, "close_time": 1776157199999, "quote_volume": 75160.50295, "trades": 549, "taker_buy_base": 475416.0, "taker_buy_quote": 41286.84661 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.08689, "high": 0.08701, "low": 0.08669, "close": 0.08688, "volume": 778840.0, "close_time": 1776160799999, "quote_volume": 67668.22926, "trades": 449, "taker_buy_base": 411343.0, "taker_buy_quote": 35738.63472 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.08688, "high": 0.08715, "low": 0.0867, "close": 0.08702, "volume": 708875.0, "close_time": 1776164399999, "quote_volume": 61598.83447, "trades": 610, "taker_buy_base": 449941.0, "taker_buy_quote": 39109.97154 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.08696, "high": 0.0871, "low": 0.08654, "close": 0.08658, "volume": 797630.0, "close_time": 1776167999999, "quote_volume": 69208.46481, "trades": 524, "taker_buy_base": 307666.0, "taker_buy_quote": 26681.12874 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.08658, "high": 0.08664, "low": 0.08597, "close": 0.08634, "volume": 1423754.0, "close_time": 1776171599999, "quote_volume": 122757.65091, "trades": 1066, "taker_buy_base": 805530.0, "taker_buy_quote": 69445.37611 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.08637, "high": 0.08764, "low": 0.08635, "close": 0.08757, "volume": 1331629.0, "close_time": 1776175199999, "quote_volume": 115952.5707, "trades": 1033, "taker_buy_base": 736401.0, "taker_buy_quote": 64077.32416 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.08766, "high": 0.08787, "low": 0.08676, "close": 0.08681, "volume": 2953266.0, "close_time": 1776178799999, "quote_volume": 258037.64182, "trades": 1928, "taker_buy_base": 1409688.0, "taker_buy_quote": 123152.43408 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.08683, "high": 0.08713, "low": 0.08614, "close": 0.08622, "volume": 2279519.0, "close_time": 1776182399999, "quote_volume": 197360.82545, "trades": 1809, "taker_buy_base": 1077185.0, "taker_buy_quote": 93295.66752 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.08622, "high": 0.08643, "low": 0.08579, "close": 0.08594, "volume": 2057518.0, "close_time": 1776185999999, "quote_volume": 177177.63697, "trades": 1641, "taker_buy_base": 1004192.0, "taker_buy_quote": 86510.26405 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.08594, "high": 0.08614, "low": 0.08551, "close": 0.08604, "volume": 4217876.0, "close_time": 1776189599999, "quote_volume": 361937.19833, "trades": 1896, "taker_buy_base": 1158557.0, "taker_buy_quote": 99470.18771 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.08606, "high": 0.08617, "low": 0.08466, "close": 0.08482, "volume": 1561718.0, "close_time": 1776193199999, "quote_volume": 132924.93289, "trades": 1113, "taker_buy_base": 582417.0, "taker_buy_quote": 49617.49629 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.08481, "high": 0.08538, "low": 0.08475, "close": 0.08508, "volume": 1571139.0, "close_time": 1776196799999, "quote_volume": 133644.79832, "trades": 1040, "taker_buy_base": 817411.0, "taker_buy_quote": 69565.01938 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.08509, "high": 0.08521, "low": 0.08489, "close": 0.08501, "volume": 1435509.0, "close_time": 1776200399999, "quote_volume": 122041.18907, "trades": 840, "taker_buy_base": 1010796.0, "taker_buy_quote": 85919.64738 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.08501, "high": 0.0852, "low": 0.08454, "close": 0.08503, "volume": 671259.0, "close_time": 1776203999999, "quote_volume": 56951.80119, "trades": 508, "taker_buy_base": 209706.0, "taker_buy_quote": 17801.30629 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.08497, "high": 0.08518, "low": 0.08481, "close": 0.0849, "volume": 588623.0, "close_time": 1776207599999, "quote_volume": 50032.2359, "trades": 527, "taker_buy_base": 254810.0, "taker_buy_quote": 21647.96705 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.08488, "high": 0.08519, "low": 0.08488, "close": 0.08512, "volume": 286126.0, "close_time": 1776211199999, "quote_volume": 24341.19444, "trades": 296, "taker_buy_base": 152626.0, "taker_buy_quote": 12983.13867 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.08511, "high": 0.08551, "low": 0.08506, "close": 0.08533, "volume": 931094.0, "close_time": 1776214799999, "quote_volume": 79443.36231, "trades": 902, "taker_buy_base": 525106.0, "taker_buy_quote": 44805.19568 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.08531, "high": 0.08589, "low": 0.08519, "close": 0.08568, "volume": 307125.0, "close_time": 1776218399999, "quote_volume": 26281.66033, "trades": 315, "taker_buy_base": 172286.0, "taker_buy_quote": 14743.79829 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0857, "high": 0.08584, "low": 0.08527, "close": 0.08538, "volume": 201261.0, "close_time": 1776221999999, "quote_volume": 17215.26206, "trades": 214, "taker_buy_base": 96972.0, "taker_buy_quote": 8295.51104 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.08543, "high": 0.08545, "low": 0.08519, "close": 0.08526, "volume": 376383.0, "close_time": 1776225599999, "quote_volume": 32085.09101, "trades": 218, "taker_buy_base": 225034.0, "taker_buy_quote": 19181.37968 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.08529, "high": 0.08552, "low": 0.08525, "close": 0.08537, "volume": 1602099.0, "close_time": 1776229199999, "quote_volume": 136732.3248, "trades": 650, "taker_buy_base": 1140487.0, "taker_buy_quote": 97322.48394 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.08537, "high": 0.08582, "low": 0.0853, "close": 0.08538, "volume": 1121060.0, "close_time": 1776232799999, "quote_volume": 95880.56095, "trades": 801, "taker_buy_base": 741607.0, "taker_buy_quote": 63418.04808 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.08536, "high": 0.08536, "low": 0.08489, "close": 0.08492, "volume": 1077430.0, "close_time": 1776236399999, "quote_volume": 91743.51511, "trades": 788, "taker_buy_base": 493812.0, "taker_buy_quote": 42054.30562 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.08492, "high": 0.08527, "low": 0.08492, "close": 0.08506, "volume": 626981.0, "close_time": 1776239999999, "quote_volume": 53383.37844, "trades": 838, "taker_buy_base": 394826.0, "taker_buy_quote": 33618.70461 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.08508, "high": 0.08582, "low": 0.08505, "close": 0.08548, "volume": 1271515.0, "close_time": 1776243599999, "quote_volume": 108649.88088, "trades": 861, "taker_buy_base": 834721.0, "taker_buy_quote": 71312.54883 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0855, "high": 0.08577, "low": 0.08542, "close": 0.08568, "volume": 720195.0, "close_time": 1776247199999, "quote_volume": 61647.10561, "trades": 463, "taker_buy_base": 427158.0, "taker_buy_quote": 36581.51537 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.08559, "high": 0.08583, "low": 0.08526, "close": 0.08553, "volume": 512415.0, "close_time": 1776250799999, "quote_volume": 43853.33905, "trades": 562, "taker_buy_base": 242767.0, "taker_buy_quote": 20786.91592 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.08556, "high": 0.08618, "low": 0.08545, "close": 0.08587, "volume": 646154.0, "close_time": 1776254399999, "quote_volume": 55462.42684, "trades": 529, "taker_buy_base": 303594.0, "taker_buy_quote": 26067.3508 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.08587, "high": 0.08659, "low": 0.08577, "close": 0.0864, "volume": 1275554.0, "close_time": 1776257999999, "quote_volume": 110089.14132, "trades": 958, "taker_buy_base": 786507.0, "taker_buy_quote": 67877.13115 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.08639, "high": 0.08659, "low": 0.0859, "close": 0.08607, "volume": 1457462.0, "close_time": 1776261599999, "quote_volume": 125624.48903, "trades": 1023, "taker_buy_base": 894039.0, "taker_buy_quote": 77065.20497 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.08601, "high": 0.08653, "low": 0.08557, "close": 0.08653, "volume": 791244.0, "close_time": 1776265199999, "quote_volume": 68092.45965, "trades": 719, "taker_buy_base": 380204.0, "taker_buy_quote": 32714.70454 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.08654, "high": 0.08672, "low": 0.08569, "close": 0.08591, "volume": 1519954.0, "close_time": 1776268799999, "quote_volume": 130977.07651, "trades": 1304, "taker_buy_base": 823736.0, "taker_buy_quote": 71005.07907 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.08587, "high": 0.08671, "low": 0.08573, "close": 0.08631, "volume": 1506750.0, "close_time": 1776272399999, "quote_volume": 130099.24703, "trades": 1096, "taker_buy_base": 645950.0, "taker_buy_quote": 55779.64871 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.08631, "high": 0.08654, "low": 0.08609, "close": 0.08637, "volume": 777140.0, "close_time": 1776275999999, "quote_volume": 67048.12218, "trades": 748, "taker_buy_base": 383864.0, "taker_buy_quote": 33111.91639 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.08638, "high": 0.08663, "low": 0.08627, "close": 0.08656, "volume": 492214.0, "close_time": 1776279599999, "quote_volume": 42563.91053, "trades": 490, "taker_buy_base": 283382.0, "taker_buy_quote": 24505.30965 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.08651, "high": 0.08748, "low": 0.08645, "close": 0.08714, "volume": 1507638.0, "close_time": 1776283199999, "quote_volume": 131292.85168, "trades": 970, "taker_buy_base": 890889.0, "taker_buy_quote": 77579.03518 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.08715, "high": 0.08716, "low": 0.08618, "close": 0.08649, "volume": 1160934.0, "close_time": 1776286799999, "quote_volume": 100478.14038, "trades": 851, "taker_buy_base": 684736.0, "taker_buy_quote": 59297.69828 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.0865, "high": 0.08686, "low": 0.08645, "close": 0.0867, "volume": 478833.0, "close_time": 1776290399999, "quote_volume": 41500.72107, "trades": 386, "taker_buy_base": 222853.0, "taker_buy_quote": 19317.14148 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.08678, "high": 0.08741, "low": 0.08676, "close": 0.08703, "volume": 1070633.0, "close_time": 1776293999999, "quote_volume": 93315.8068, "trades": 656, "taker_buy_base": 431715.0, "taker_buy_quote": 37624.76461 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.08701, "high": 0.08714, "low": 0.08664, "close": 0.08714, "volume": 533688.0, "close_time": 1776297599999, "quote_volume": 46317.80203, "trades": 378, "taker_buy_base": 223938.0, "taker_buy_quote": 19436.01541 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.08716, "high": 0.08727, "low": 0.0864, "close": 0.08692, "volume": 987011.0, "close_time": 1776301199999, "quote_volume": 85602.09321, "trades": 785, "taker_buy_base": 368371.0, "taker_buy_quote": 31943.29896 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.08685, "high": 0.08689, "low": 0.0865, "close": 0.08679, "volume": 342880.0, "close_time": 1776304799999, "quote_volume": 29732.34895, "trades": 400, "taker_buy_base": 209154.0, "taker_buy_quote": 18138.84747 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.08684, "high": 0.08757, "low": 0.08684, "close": 0.08742, "volume": 491242.0, "close_time": 1776308399999, "quote_volume": 42859.28825, "trades": 432, "taker_buy_base": 258110.0, "taker_buy_quote": 22521.41563 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.08742, "high": 0.0877, "low": 0.08733, "close": 0.0876, "volume": 758544.0, "close_time": 1776311999999, "quote_volume": 66435.46401, "trades": 658, "taker_buy_base": 268364.0, "taker_buy_quote": 23494.99889 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.08759, "high": 0.08795, "low": 0.08744, "close": 0.08772, "volume": 1389047.0, "close_time": 1776315599999, "quote_volume": 121882.35148, "trades": 1036, "taker_buy_base": 343057.0, "taker_buy_quote": 30085.48734 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.08767, "high": 0.08781, "low": 0.08742, "close": 0.08759, "volume": 815261.0, "close_time": 1776319199999, "quote_volume": 71449.38643, "trades": 450, "taker_buy_base": 460524.0, "taker_buy_quote": 40375.31864 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.08768, "high": 0.08782, "low": 0.08755, "close": 0.0878, "volume": 421020.0, "close_time": 1776322799999, "quote_volume": 36916.5163, "trades": 372, "taker_buy_base": 205495.0, "taker_buy_quote": 18018.64616 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.08789, "high": 0.08839, "low": 0.08786, "close": 0.08807, "volume": 2552175.0, "close_time": 1776326399999, "quote_volume": 224859.50754, "trades": 1227, "taker_buy_base": 1601551.0, "taker_buy_quote": 141091.19461 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.08818, "high": 0.08857, "low": 0.08785, "close": 0.08841, "volume": 1783586.0, "close_time": 1776329999999, "quote_volume": 157187.0687, "trades": 1235, "taker_buy_base": 955718.0, "taker_buy_quote": 84201.24816 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.08837, "high": 0.08876, "low": 0.08817, "close": 0.0882, "volume": 848827.0, "close_time": 1776333599999, "quote_volume": 75050.09798, "trades": 845, "taker_buy_base": 525361.0, "taker_buy_quote": 46430.69008 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.08821, "high": 0.08837, "low": 0.08756, "close": 0.08757, "volume": 1472873.0, "close_time": 1776337199999, "quote_volume": 129487.23616, "trades": 967, "taker_buy_base": 871269.0, "taker_buy_quote": 76613.58087 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.08754, "high": 0.08773, "low": 0.08722, "close": 0.08764, "volume": 830839.0, "close_time": 1776340799999, "quote_volume": 72686.33392, "trades": 707, "taker_buy_base": 533657.0, "taker_buy_quote": 46681.61309 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.08771, "high": 0.08831, "low": 0.08771, "close": 0.08828, "volume": 887960.0, "close_time": 1776344399999, "quote_volume": 78217.37717, "trades": 717, "taker_buy_base": 338251.0, "taker_buy_quote": 29797.35104 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.0883, "high": 0.08925, "low": 0.0874, "close": 0.08797, "volume": 3317028.0, "close_time": 1776347999999, "quote_volume": 294002.1936, "trades": 2439, "taker_buy_base": 1824906.0, "taker_buy_quote": 161781.67303 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.08797, "high": 0.08814, "low": 0.08685, "close": 0.08754, "volume": 2002256.0, "close_time": 1776351599999, "quote_volume": 175049.10119, "trades": 1401, "taker_buy_base": 784948.0, "taker_buy_quote": 68737.56943 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.08755, "high": 0.08875, "low": 0.0875, "close": 0.08873, "volume": 1583451.0, "close_time": 1776355199999, "quote_volume": 139642.10179, "trades": 1230, "taker_buy_base": 924231.0, "taker_buy_quote": 81482.69946 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.08873, "high": 0.08917, "low": 0.0879, "close": 0.0882, "volume": 1340718.0, "close_time": 1776358799999, "quote_volume": 118750.79872, "trades": 905, "taker_buy_base": 626186.0, "taker_buy_quote": 55474.1031 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.08814, "high": 0.08877, "low": 0.088, "close": 0.08866, "volume": 823927.0, "close_time": 1776362399999, "quote_volume": 72892.5691, "trades": 670, "taker_buy_base": 454759.0, "taker_buy_quote": 40241.02112 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.08866, "high": 0.09026, "low": 0.08842, "close": 0.08996, "volume": 2436413.0, "close_time": 1776365999999, "quote_volume": 217800.98514, "trades": 1599, "taker_buy_base": 1423532.0, "taker_buy_quote": 127328.73512 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.08991, "high": 0.09092, "low": 0.08991, "close": 0.0909, "volume": 3549431.0, "close_time": 1776369599999, "quote_volume": 321031.6762, "trades": 1982, "taker_buy_base": 1840672.0, "taker_buy_quote": 166342.55315 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.09091, "high": 0.09131, "low": 0.09038, "close": 0.09058, "volume": 2898480.0, "close_time": 1776373199999, "quote_volume": 263683.07788, "trades": 1820, "taker_buy_base": 1220101.0, "taker_buy_quote": 110935.7172 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.09059, "high": 0.09173, "low": 0.0902, "close": 0.0903, "volume": 2841654.0, "close_time": 1776376799999, "quote_volume": 258207.926, "trades": 1581, "taker_buy_base": 1642286.0, "taker_buy_quote": 148998.86651 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.09036, "high": 0.09074, "low": 0.0898, "close": 0.09021, "volume": 1403596.0, "close_time": 1776380399999, "quote_volume": 126656.51628, "trades": 1037, "taker_buy_base": 748363.0, "taker_buy_quote": 67556.88922 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.09016, "high": 0.09076, "low": 0.09009, "close": 0.09075, "volume": 381855.0, "close_time": 1776383999999, "quote_volume": 34578.43084, "trades": 388, "taker_buy_base": 255481.0, "taker_buy_quote": 23123.35063 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.09078, "high": 0.09092, "low": 0.09, "close": 0.09015, "volume": 732896.0, "close_time": 1776387599999, "quote_volume": 66140.23006, "trades": 572, "taker_buy_base": 321443.0, "taker_buy_quote": 28977.35868 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.09009, "high": 0.09045, "low": 0.08968, "close": 0.08991, "volume": 1660580.0, "close_time": 1776391199999, "quote_volume": 149645.15422, "trades": 1670, "taker_buy_base": 450011.0, "taker_buy_quote": 40503.99883 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.08988, "high": 0.08999, "low": 0.08915, "close": 0.08933, "volume": 704198.0, "close_time": 1776394799999, "quote_volume": 63019.08521, "trades": 616, "taker_buy_base": 410085.0, "taker_buy_quote": 36698.67932 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.08938, "high": 0.08948, "low": 0.08921, "close": 0.08922, "volume": 411032.0, "close_time": 1776398399999, "quote_volume": 36724.5674, "trades": 419, "taker_buy_base": 268323.0, "taker_buy_quote": 23969.27857 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.08921, "high": 0.08941, "low": 0.08906, "close": 0.08919, "volume": 505976.0, "close_time": 1776401999999, "quote_volume": 45146.99269, "trades": 417, "taker_buy_base": 341313.0, "taker_buy_quote": 30445.68919 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0886, "close": 0.08863, "volume": 693598.0, "close_time": 1776405599999, "quote_volume": 61595.1783, "trades": 542, "taker_buy_base": 344948.0, "taker_buy_quote": 30629.47266 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.0886, "high": 0.08968, "low": 0.0886, "close": 0.08965, "volume": 733337.0, "close_time": 1776409199999, "quote_volume": 65429.62933, "trades": 638, "taker_buy_base": 407163.0, "taker_buy_quote": 36323.18745 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.08966, "high": 0.09137, "low": 0.08966, "close": 0.09113, "volume": 1892051.0, "close_time": 1776412799999, "quote_volume": 171415.75524, "trades": 1719, "taker_buy_base": 774754.0, "taker_buy_quote": 70196.06128 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.09113, "high": 0.09166, "low": 0.09054, "close": 0.09127, "volume": 1706907.0, "close_time": 1776416399999, "quote_volume": 155503.6677, "trades": 1324, "taker_buy_base": 1124424.0, "taker_buy_quote": 102449.17113 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.09126, "high": 0.09192, "low": 0.09074, "close": 0.09138, "volume": 2562730.0, "close_time": 1776419999999, "quote_volume": 233631.1382, "trades": 1794, "taker_buy_base": 922671.0, "taker_buy_quote": 84165.28349 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.09134, "high": 0.09158, "low": 0.09016, "close": 0.0905, "volume": 1585095.0, "close_time": 1776423599999, "quote_volume": 143922.24991, "trades": 1012, "taker_buy_base": 720054.0, "taker_buy_quote": 65355.61346 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.09045, "high": 0.09132, "low": 0.09042, "close": 0.09109, "volume": 870335.0, "close_time": 1776427199999, "quote_volume": 79123.27143, "trades": 693, "taker_buy_base": 409292.0, "taker_buy_quote": 37221.28016 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.09113, "high": 0.09231, "low": 0.09094, "close": 0.09228, "volume": 1653154.0, "close_time": 1776430799999, "quote_volume": 151578.00092, "trades": 1165, "taker_buy_base": 902053.0, "taker_buy_quote": 82710.50647 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.09222, "high": 0.09355, "low": 0.09204, "close": 0.09325, "volume": 5748836.0, "close_time": 1776434399999, "quote_volume": 534399.63443, "trades": 3765, "taker_buy_base": 3391895.0, "taker_buy_quote": 315361.60113 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.09327, "high": 0.09358, "low": 0.09277, "close": 0.09314, "volume": 2707700.0, "close_time": 1776437999999, "quote_volume": 252185.27674, "trades": 1859, "taker_buy_base": 1518378.0, "taker_buy_quote": 141452.54483 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.09307, "high": 0.09312, "low": 0.09179, "close": 0.09235, "volume": 1603894.0, "close_time": 1776441599999, "quote_volume": 148020.27221, "trades": 1391, "taker_buy_base": 949297.0, "taker_buy_quote": 87600.58859 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.09236, "high": 0.09302, "low": 0.09221, "close": 0.093, "volume": 1554601.0, "close_time": 1776445199999, "quote_volume": 143945.21415, "trades": 1157, "taker_buy_base": 835156.0, "taker_buy_quote": 77335.39839 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.093, "high": 0.09308, "low": 0.09126, "close": 0.09142, "volume": 2589208.0, "close_time": 1776448799999, "quote_volume": 238713.29525, "trades": 1876, "taker_buy_base": 1252975.0, "taker_buy_quote": 115400.0769 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.09141, "high": 0.09153, "low": 0.09028, "close": 0.09054, "volume": 1726021.0, "close_time": 1776452399999, "quote_volume": 156586.39689, "trades": 1225, "taker_buy_base": 919040.0, "taker_buy_quote": 83382.30122 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.09064, "high": 0.09133, "low": 0.09036, "close": 0.09094, "volume": 1443374.0, "close_time": 1776455999999, "quote_volume": 131181.22068, "trades": 1111, "taker_buy_base": 523343.0, "taker_buy_quote": 47607.17052 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.09096, "high": 0.09118, "low": 0.09016, "close": 0.09085, "volume": 1504742.0, "close_time": 1776459599999, "quote_volume": 136276.90443, "trades": 824, "taker_buy_base": 645153.0, "taker_buy_quote": 58462.74105 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.09086, "high": 0.09115, "low": 0.09059, "close": 0.09096, "volume": 706056.0, "close_time": 1776463199999, "quote_volume": 64156.45586, "trades": 441, "taker_buy_base": 270559.0, "taker_buy_quote": 24589.94362 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.0909, "high": 0.09153, "low": 0.0909, "close": 0.09102, "volume": 558084.0, "close_time": 1776466799999, "quote_volume": 50897.77342, "trades": 539, "taker_buy_base": 289222.0, "taker_buy_quote": 26378.62385 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.09103, "high": 0.09103, "low": 0.09037, "close": 0.09079, "volume": 608683.0, "close_time": 1776470399999, "quote_volume": 55202.38434, "trades": 506, "taker_buy_base": 227640.0, "taker_buy_quote": 20642.95017 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.09074, "high": 0.09099, "low": 0.09046, "close": 0.09069, "volume": 488650.0, "close_time": 1776473999999, "quote_volume": 44306.12884, "trades": 383, "taker_buy_base": 244486.0, "taker_buy_quote": 22165.56301 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.09071, "high": 0.09113, "low": 0.09044, "close": 0.09062, "volume": 571220.0, "close_time": 1776477599999, "quote_volume": 51836.44471, "trades": 441, "taker_buy_base": 354583.0, "taker_buy_quote": 32189.17433 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.0906, "high": 0.09084, "low": 0.09036, "close": 0.09059, "volume": 359199.0, "close_time": 1776481199999, "quote_volume": 32552.71677, "trades": 337, "taker_buy_base": 223811.0, "taker_buy_quote": 20288.00958 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.09056, "high": 0.09071, "low": 0.09003, "close": 0.09012, "volume": 656802.0, "close_time": 1776484799999, "quote_volume": 59391.04398, "trades": 470, "taker_buy_base": 408604.0, "taker_buy_quote": 36970.53071 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.09011, "high": 0.09021, "low": 0.08948, "close": 0.08987, "volume": 1173360.0, "close_time": 1776488399999, "quote_volume": 105466.19634, "trades": 831, "taker_buy_base": 423779.0, "taker_buy_quote": 38110.92326 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.0899, "high": 0.09016, "low": 0.08988, "close": 0.09004, "volume": 636433.0, "close_time": 1776491999999, "quote_volume": 57298.47397, "trades": 431, "taker_buy_base": 328569.0, "taker_buy_quote": 29576.52907 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.09006, "high": 0.09019, "low": 0.08976, "close": 0.09007, "volume": 873949.0, "close_time": 1776495599999, "quote_volume": 78677.30723, "trades": 528, "taker_buy_base": 384224.0, "taker_buy_quote": 34585.84338 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.09, "high": 0.09035, "low": 0.09, "close": 0.09021, "volume": 1230382.0, "close_time": 1776499199999, "quote_volume": 111009.4859, "trades": 679, "taker_buy_base": 693123.0, "taker_buy_quote": 62557.60822 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.09019, "high": 0.09027, "low": 0.08898, "close": 0.0893, "volume": 1383873.0, "close_time": 1776502799999, "quote_volume": 123954.22336, "trades": 999, "taker_buy_base": 732008.0, "taker_buy_quote": 65517.60955 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.08927, "high": 0.08928, "low": 0.08849, "close": 0.08896, "volume": 1854189.0, "close_time": 1776506399999, "quote_volume": 164837.45545, "trades": 905, "taker_buy_base": 1002833.0, "taker_buy_quote": 89149.07882 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.08897, "high": 0.089, "low": 0.08815, "close": 0.08847, "volume": 1044089.0, "close_time": 1776509999999, "quote_volume": 92361.98374, "trades": 758, "taker_buy_base": 576573.0, "taker_buy_quote": 51006.05544 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.08847, "high": 0.08881, "low": 0.08796, "close": 0.08865, "volume": 2249712.0, "close_time": 1776513599999, "quote_volume": 198791.13369, "trades": 1306, "taker_buy_base": 1727814.0, "taker_buy_quote": 152676.04449 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.08864, "high": 0.08902, "low": 0.0885, "close": 0.089, "volume": 840412.0, "close_time": 1776517199999, "quote_volume": 74636.56813, "trades": 601, "taker_buy_base": 484662.0, "taker_buy_quote": 43040.57508 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.08901, "high": 0.08954, "low": 0.08855, "close": 0.08936, "volume": 1462405.0, "close_time": 1776520799999, "quote_volume": 130346.01703, "trades": 965, "taker_buy_base": 701219.0, "taker_buy_quote": 62526.69526 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.08939, "high": 0.08955, "low": 0.089, "close": 0.08933, "volume": 350491.0, "close_time": 1776524399999, "quote_volume": 31318.29401, "trades": 340, "taker_buy_base": 168666.0, "taker_buy_quote": 15075.46702 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.08929, "high": 0.08953, "low": 0.08913, "close": 0.0893, "volume": 430536.0, "close_time": 1776527999999, "quote_volume": 38436.98304, "trades": 404, "taker_buy_base": 184515.0, "taker_buy_quote": 16474.06158 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.08924, "high": 0.08955, "low": 0.08884, "close": 0.08923, "volume": 848201.0, "close_time": 1776531599999, "quote_volume": 75701.97893, "trades": 617, "taker_buy_base": 417375.0, "taker_buy_quote": 37257.80969 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.08919, "high": 0.08923, "low": 0.08863, "close": 0.08894, "volume": 468827.0, "close_time": 1776535199999, "quote_volume": 41723.34953, "trades": 426, "taker_buy_base": 245052.0, "taker_buy_quote": 21814.64387 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.08893, "high": 0.08915, "low": 0.08833, "close": 0.08856, "volume": 929673.0, "close_time": 1776538799999, "quote_volume": 82376.10769, "trades": 769, "taker_buy_base": 363025.0, "taker_buy_quote": 32175.10237 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.08857, "high": 0.08891, "low": 0.08855, "close": 0.08886, "volume": 496932.0, "close_time": 1776542399999, "quote_volume": 44101.89999, "trades": 405, "taker_buy_base": 278929.0, "taker_buy_quote": 24755.40617 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0888, "high": 0.08917, "low": 0.08864, "close": 0.0891, "volume": 314127.0, "close_time": 1776545999999, "quote_volume": 27915.94548, "trades": 301, "taker_buy_base": 146596.0, "taker_buy_quote": 13025.42032 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.08907, "high": 0.0892, "low": 0.08878, "close": 0.08919, "volume": 395686.0, "close_time": 1776549599999, "quote_volume": 35205.09943, "trades": 230, "taker_buy_base": 219990.0, "taker_buy_quote": 19573.50348 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.08919, "high": 0.0893, "low": 0.089, "close": 0.08925, "volume": 135096.0, "close_time": 1776553199999, "quote_volume": 12047.83523, "trades": 157, "taker_buy_base": 74882.0, "taker_buy_quote": 6678.53492 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.08925, "high": 0.08948, "low": 0.08878, "close": 0.08879, "volume": 235870.0, "close_time": 1776556799999, "quote_volume": 21030.05955, "trades": 293, "taker_buy_base": 112230.0, "taker_buy_quote": 10010.11201 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0888, "high": 0.08904, "low": 0.08854, "close": 0.08858, "volume": 255687.0, "close_time": 1776560399999, "quote_volume": 22673.95419, "trades": 418, "taker_buy_base": 110021.0, "taker_buy_quote": 9758.15359 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.0886, "high": 0.08883, "low": 0.08851, "close": 0.08863, "volume": 273156.0, "close_time": 1776563999999, "quote_volume": 24224.71952, "trades": 266, "taker_buy_base": 171274.0, "taker_buy_quote": 15189.54191 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.0885, "high": 0.08851, "low": 0.088, "close": 0.08817, "volume": 810612.0, "close_time": 1776567599999, "quote_volume": 71483.47218, "trades": 686, "taker_buy_base": 372690.0, "taker_buy_quote": 32874.14075 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.0881, "high": 0.0885, "low": 0.08791, "close": 0.08799, "volume": 376344.0, "close_time": 1776571199999, "quote_volume": 33227.63265, "trades": 378, "taker_buy_base": 274198.0, "taker_buy_quote": 24224.46923 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.08796, "high": 0.08826, "low": 0.08761, "close": 0.08809, "volume": 643833.0, "close_time": 1776574799999, "quote_volume": 56613.40226, "trades": 598, "taker_buy_base": 330360.0, "taker_buy_quote": 29062.16203 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.08811, "high": 0.08847, "low": 0.0879, "close": 0.0879, "volume": 265894.0, "close_time": 1776578399999, "quote_volume": 23440.54119, "trades": 332, "taker_buy_base": 111142.0, "taker_buy_quote": 9800.5368 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.08788, "high": 0.08878, "low": 0.08756, "close": 0.0887, "volume": 1292476.0, "close_time": 1776581999999, "quote_volume": 114095.71599, "trades": 993, "taker_buy_base": 730124.0, "taker_buy_quote": 64467.38207 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.0887, "high": 0.08891, "low": 0.08801, "close": 0.0884, "volume": 1255739.0, "close_time": 1776585599999, "quote_volume": 111001.36496, "trades": 1010, "taker_buy_base": 506402.0, "taker_buy_quote": 44746.59927 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.08832, "high": 0.08844, "low": 0.08802, "close": 0.08822, "volume": 509323.0, "close_time": 1776589199999, "quote_volume": 44919.11621, "trades": 456, "taker_buy_base": 262472.0, "taker_buy_quote": 23148.63214 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.08824, "high": 0.08827, "low": 0.08782, "close": 0.08793, "volume": 1060661.0, "close_time": 1776592799999, "quote_volume": 93335.34464, "trades": 758, "taker_buy_base": 542336.0, "taker_buy_quote": 47710.88758 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.08792, "high": 0.08792, "low": 0.08738, "close": 0.08759, "volume": 1611591.0, "close_time": 1776596399999, "quote_volume": 141209.24247, "trades": 630, "taker_buy_base": 426828.0, "taker_buy_quote": 37378.04861 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.08755, "high": 0.08825, "low": 0.08752, "close": 0.08825, "volume": 840302.0, "close_time": 1776599999999, "quote_volume": 73922.53174, "trades": 622, "taker_buy_base": 388673.0, "taker_buy_quote": 34186.8845 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.08823, "high": 0.08891, "low": 0.08821, "close": 0.08881, "volume": 761183.0, "close_time": 1776603599999, "quote_volume": 67446.11146, "trades": 564, "taker_buy_base": 423965.0, "taker_buy_quote": 37574.79883 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.08883, "high": 0.08972, "low": 0.0888, "close": 0.08906, "volume": 1532665.0, "close_time": 1776607199999, "quote_volume": 136877.85458, "trades": 1081, "taker_buy_base": 927021.0, "taker_buy_quote": 82752.39086 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.08906, "high": 0.08945, "low": 0.0887, "close": 0.08918, "volume": 1542633.0, "close_time": 1776610799999, "quote_volume": 137381.36811, "trades": 1060, "taker_buy_base": 742557.0, "taker_buy_quote": 66168.67852 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.08916, "high": 0.08925, "low": 0.08824, "close": 0.08902, "volume": 1065874.0, "close_time": 1776614399999, "quote_volume": 94627.113, "trades": 936, "taker_buy_base": 568907.0, "taker_buy_quote": 50501.62325 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.08909, "high": 0.08914, "low": 0.08831, "close": 0.08846, "volume": 714454.0, "close_time": 1776617999999, "quote_volume": 63361.10321, "trades": 736, "taker_buy_base": 306200.0, "taker_buy_quote": 27159.175 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.08842, "high": 0.08846, "low": 0.0878, "close": 0.08785, "volume": 1394478.0, "close_time": 1776621599999, "quote_volume": 122938.27965, "trades": 1116, "taker_buy_base": 605369.0, "taker_buy_quote": 53356.48558 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.08786, "high": 0.08837, "low": 0.08776, "close": 0.0882, "volume": 688912.0, "close_time": 1776625199999, "quote_volume": 60680.21348, "trades": 703, "taker_buy_base": 315686.0, "taker_buy_quote": 27798.29803 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.08821, "high": 0.08881, "low": 0.08821, "close": 0.08848, "volume": 679247.0, "close_time": 1776628799999, "quote_volume": 60196.45433, "trades": 840, "taker_buy_base": 321561.0, "taker_buy_quote": 28495.36394 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.08843, "high": 0.08843, "low": 0.08795, "close": 0.08824, "volume": 831178.0, "close_time": 1776632399999, "quote_volume": 73316.88298, "trades": 776, "taker_buy_base": 496221.0, "taker_buy_quote": 43787.29786 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.0882, "high": 0.08855, "low": 0.08811, "close": 0.08828, "volume": 797568.0, "close_time": 1776635999999, "quote_volume": 70431.01763, "trades": 716, "taker_buy_base": 252842.0, "taker_buy_quote": 22340.42577 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.08824, "high": 0.08826, "low": 0.08703, "close": 0.0874, "volume": 1271493.0, "close_time": 1776639599999, "quote_volume": 111367.04184, "trades": 1151, "taker_buy_base": 643700.0, "taker_buy_quote": 56376.16132 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0873, "high": 0.08749, "low": 0.08704, "close": 0.08731, "volume": 210054.0, "close_time": 1776643199999, "quote_volume": 18332.53275, "trades": 290, "taker_buy_base": 129086.0, "taker_buy_quote": 11264.65625 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.08731, "high": 0.08829, "low": 0.08724, "close": 0.08824, "volume": 433606.0, "close_time": 1776646799999, "quote_volume": 38067.539, "trades": 465, "taker_buy_base": 281216.0, "taker_buy_quote": 24688.11476 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.08815, "high": 0.08871, "low": 0.08815, "close": 0.08831, "volume": 478668.0, "close_time": 1776650399999, "quote_volume": 42337.34494, "trades": 711, "taker_buy_base": 299041.0, "taker_buy_quote": 26453.03285 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.08836, "high": 0.08851, "low": 0.08806, "close": 0.08837, "volume": 222191.0, "close_time": 1776653999999, "quote_volume": 19620.81277, "trades": 216, "taker_buy_base": 186155.0, "taker_buy_quote": 16439.40098 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.08842, "high": 0.0887, "low": 0.08812, "close": 0.08865, "volume": 216073.0, "close_time": 1776657599999, "quote_volume": 19092.54916, "trades": 377, "taker_buy_base": 159759.0, "taker_buy_quote": 14113.82086 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.08864, "high": 0.08896, "low": 0.08836, "close": 0.08892, "volume": 455590.0, "close_time": 1776661199999, "quote_volume": 40381.33706, "trades": 598, "taker_buy_base": 331040.0, "taker_buy_quote": 29330.87736 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.08894, "high": 0.08894, "low": 0.08816, "close": 0.08833, "volume": 249842.0, "close_time": 1776664799999, "quote_volume": 22092.88599, "trades": 258, "taker_buy_base": 138425.0, "taker_buy_quote": 12238.79636 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.08832, "high": 0.08922, "low": 0.08808, "close": 0.08897, "volume": 839095.0, "close_time": 1776668399999, "quote_volume": 74499.017, "trades": 765, "taker_buy_base": 200000.0, "taker_buy_quote": 17754.99006 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.08901, "high": 0.08982, "low": 0.08853, "close": 0.08904, "volume": 1305455.0, "close_time": 1776671999999, "quote_volume": 116260.60632, "trades": 1256, "taker_buy_base": 569431.0, "taker_buy_quote": 50806.77689 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.08907, "high": 0.08916, "low": 0.08871, "close": 0.08886, "volume": 651542.0, "close_time": 1776675599999, "quote_volume": 57986.02556, "trades": 385, "taker_buy_base": 431659.0, "taker_buy_quote": 38420.10477 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.08876, "high": 0.08929, "low": 0.08866, "close": 0.08892, "volume": 310396.0, "close_time": 1776679199999, "quote_volume": 27607.69047, "trades": 357, "taker_buy_base": 232941.0, "taker_buy_quote": 20721.07859 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.08891, "high": 0.08932, "low": 0.08891, "close": 0.08893, "volume": 260081.0, "close_time": 1776682799999, "quote_volume": 23178.84468, "trades": 327, "taker_buy_base": 218459.0, "taker_buy_quote": 19470.24595 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.08892, "high": 0.08901, "low": 0.08865, "close": 0.0887, "volume": 495847.0, "close_time": 1776686399999, "quote_volume": 44022.46976, "trades": 558, "taker_buy_base": 323949.0, "taker_buy_quote": 28759.90754 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.08864, "high": 0.08869, "low": 0.0881, "close": 0.08848, "volume": 928184.0, "close_time": 1776689999999, "quote_volume": 82087.56765, "trades": 866, "taker_buy_base": 550168.0, "taker_buy_quote": 48648.62662 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.08855, "high": 0.08907, "low": 0.08854, "close": 0.08885, "volume": 735713.0, "close_time": 1776693599999, "quote_volume": 65349.52563, "trades": 612, "taker_buy_base": 317850.0, "taker_buy_quote": 28245.88493 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.08887, "high": 0.08945, "low": 0.08862, "close": 0.08866, "volume": 1076961.0, "close_time": 1776697199999, "quote_volume": 95932.1621, "trades": 1003, "taker_buy_base": 574737.0, "taker_buy_quote": 51203.49518 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.08873, "high": 0.08993, "low": 0.08831, "close": 0.0899, "volume": 665499.0, "close_time": 1776700799999, "quote_volume": 59397.91882, "trades": 559, "taker_buy_base": 399102.0, "taker_buy_quote": 35635.30865 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.08989, "high": 0.09057, "low": 0.08955, "close": 0.08961, "volume": 1216241.0, "close_time": 1776704399999, "quote_volume": 109647.93199, "trades": 1056, "taker_buy_base": 438625.0, "taker_buy_quote": 39548.51328 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.08965, "high": 0.09001, "low": 0.08927, "close": 0.08972, "volume": 573333.0, "close_time": 1776707999999, "quote_volume": 51432.49776, "trades": 522, "taker_buy_base": 363995.0, "taker_buy_quote": 32661.67575 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.08973, "high": 0.0902, "low": 0.08971, "close": 0.09004, "volume": 1308516.0, "close_time": 1776711599999, "quote_volume": 117657.2399, "trades": 902, "taker_buy_base": 665889.0, "taker_buy_quote": 59866.53366 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.09009, "high": 0.09017, "low": 0.08961, "close": 0.08974, "volume": 398694.0, "close_time": 1776715199999, "quote_volume": 35814.19713, "trades": 419, "taker_buy_base": 145819.0, "taker_buy_quote": 13093.73524 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0897, "high": 0.08986, "low": 0.08932, "close": 0.08973, "volume": 1443426.0, "close_time": 1776718799999, "quote_volume": 129256.14406, "trades": 922, "taker_buy_base": 977201.0, "taker_buy_quote": 87525.30637 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.08967, "high": 0.08988, "low": 0.08921, "close": 0.0897, "volume": 748892.0, "close_time": 1776722399999, "quote_volume": 67021.55848, "trades": 481, "taker_buy_base": 219945.0, "taker_buy_quote": 19679.14518 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.08972, "high": 0.08976, "low": 0.08936, "close": 0.0895, "volume": 182080.0, "close_time": 1776725999999, "quote_volume": 16293.18886, "trades": 160, "taker_buy_base": 61323.0, "taker_buy_quote": 5493.83557 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.08947, "high": 0.08979, "low": 0.08927, "close": 0.08979, "volume": 363009.0, "close_time": 1776729599999, "quote_volume": 32479.31808, "trades": 322, "taker_buy_base": 185839.0, "taker_buy_quote": 16626.42421 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0898, "high": 0.09005, "low": 0.08967, "close": 0.08989, "volume": 386806.0, "close_time": 1776733199999, "quote_volume": 34761.86308, "trades": 476, "taker_buy_base": 167656.0, "taker_buy_quote": 15065.55202 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.08985, "high": 0.09013, "low": 0.08957, "close": 0.08967, "volume": 353446.0, "close_time": 1776736799999, "quote_volume": 31760.3752, "trades": 380, "taker_buy_base": 267890.0, "taker_buy_quote": 24077.20192 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.0897, "high": 0.08971, "low": 0.08925, "close": 0.08928, "volume": 222852.0, "close_time": 1776740399999, "quote_volume": 19950.03158, "trades": 340, "taker_buy_base": 130654.0, "taker_buy_quote": 11697.33026 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.08924, "high": 0.08955, "low": 0.08914, "close": 0.08938, "volume": 307966.0, "close_time": 1776743999999, "quote_volume": 27514.81691, "trades": 218, "taker_buy_base": 161811.0, "taker_buy_quote": 14463.66245 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.08936, "high": 0.08984, "low": 0.08932, "close": 0.08976, "volume": 203130.0, "close_time": 1776747599999, "quote_volume": 18184.36048, "trades": 267, "taker_buy_base": 127563.0, "taker_buy_quote": 11421.04092 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.08977, "high": 0.09, "low": 0.08964, "close": 0.08969, "volume": 256540.0, "close_time": 1776751199999, "quote_volume": 23039.936, "trades": 334, "taker_buy_base": 179922.0, "taker_buy_quote": 16162.05504 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.08972, "high": 0.09036, "low": 0.08962, "close": 0.09011, "volume": 698135.0, "close_time": 1776754799999, "quote_volume": 62814.33448, "trades": 421, "taker_buy_base": 489520.0, "taker_buy_quote": 44047.30238 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.09, "high": 0.09072, "low": 0.08991, "close": 0.0906, "volume": 433527.0, "close_time": 1776758399999, "quote_volume": 39166.17163, "trades": 572, "taker_buy_base": 296263.0, "taker_buy_quote": 26764.58822 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0906, "high": 0.09116, "low": 0.09044, "close": 0.09081, "volume": 830017.0, "close_time": 1776761999999, "quote_volume": 75400.21852, "trades": 718, "taker_buy_base": 293481.0, "taker_buy_quote": 26655.14941 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.0908, "high": 0.09096, "low": 0.09054, "close": 0.09067, "volume": 261556.0, "close_time": 1776765599999, "quote_volume": 23715.63217, "trades": 294, "taker_buy_base": 130097.0, "taker_buy_quote": 11799.43862 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.09069, "high": 0.09142, "low": 0.09054, "close": 0.09138, "volume": 523917.0, "close_time": 1776769199999, "quote_volume": 47670.19538, "trades": 547, "taker_buy_base": 305118.0, "taker_buy_quote": 27787.74204 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0914, "high": 0.0914, "low": 0.09067, "close": 0.091, "volume": 954252.0, "close_time": 1776772799999, "quote_volume": 86848.41064, "trades": 742, "taker_buy_base": 452419.0, "taker_buy_quote": 41165.95507 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.09104, "high": 0.09126, "low": 0.09006, "close": 0.0905, "volume": 984375.0, "close_time": 1776776399999, "quote_volume": 89399.32281, "trades": 925, "taker_buy_base": 351299.0, "taker_buy_quote": 31878.99245 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.09047, "high": 0.09052, "low": 0.08999, "close": 0.09029, "volume": 729732.0, "close_time": 1776779999999, "quote_volume": 65873.72926, "trades": 275, "taker_buy_base": 540374.0, "taker_buy_quote": 48780.35065 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.09033, "high": 0.09061, "low": 0.0897, "close": 0.08984, "volume": 604185.0, "close_time": 1776783599999, "quote_volume": 54422.77974, "trades": 424, "taker_buy_base": 207196.0, "taker_buy_quote": 18681.42766 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.08987, "high": 0.09049, "low": 0.08968, "close": 0.0904, "volume": 674885.0, "close_time": 1776787199999, "quote_volume": 60794.87302, "trades": 611, "taker_buy_base": 362710.0, "taker_buy_quote": 32683.21573 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.09045, "high": 0.09061, "low": 0.08969, "close": 0.08969, "volume": 479715.0, "close_time": 1776790799999, "quote_volume": 43284.44213, "trades": 606, "taker_buy_base": 238040.0, "taker_buy_quote": 21465.91779 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.08973, "high": 0.09023, "low": 0.08882, "close": 0.08966, "volume": 1476859.0, "close_time": 1776794399999, "quote_volume": 132097.88332, "trades": 1290, "taker_buy_base": 778434.0, "taker_buy_quote": 69721.88728 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.08965, "high": 0.08974, "low": 0.08929, "close": 0.08963, "volume": 484649.0, "close_time": 1776797999999, "quote_volume": 43380.81933, "trades": 595, "taker_buy_base": 208579.0, "taker_buy_quote": 18668.26233 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.08964, "high": 0.0899, "low": 0.08881, "close": 0.08902, "volume": 1030853.0, "close_time": 1776801599999, "quote_volume": 92158.10482, "trades": 855, "taker_buy_base": 597396.0, "taker_buy_quote": 53403.71861 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.08898, "high": 0.08996, "low": 0.08894, "close": 0.08975, "volume": 1031047.0, "close_time": 1776805199999, "quote_volume": 92445.29114, "trades": 863, "taker_buy_base": 624308.0, "taker_buy_quote": 55960.86225 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.08969, "high": 0.08992, "low": 0.08944, "close": 0.08986, "volume": 233669.0, "close_time": 1776808799999, "quote_volume": 20977.55249, "trades": 292, "taker_buy_base": 162581.0, "taker_buy_quote": 14603.53721 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.08981, "high": 0.08998, "low": 0.08966, "close": 0.08998, "volume": 158819.0, "close_time": 1776812399999, "quote_volume": 14262.01089, "trades": 250, "taker_buy_base": 63671.0, "taker_buy_quote": 5718.22374 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.08998, "high": 0.09053, "low": 0.08998, "close": 0.09038, "volume": 216066.0, "close_time": 1776815999999, "quote_volume": 19513.8814, "trades": 294, "taker_buy_base": 149507.0, "taker_buy_quote": 13503.45456 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.09039, "high": 0.09068, "low": 0.09032, "close": 0.09044, "volume": 387115.0, "close_time": 1776819599999, "quote_volume": 35026.95608, "trades": 603, "taker_buy_base": 128088.0, "taker_buy_quote": 11590.88477 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.09046, "high": 0.09056, "low": 0.08989, "close": 0.09011, "volume": 354733.0, "close_time": 1776823199999, "quote_volume": 31983.85219, "trades": 374, "taker_buy_base": 167106.0, "taker_buy_quote": 15074.41365 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.09006, "high": 0.09113, "low": 0.08996, "close": 0.09105, "volume": 744196.0, "close_time": 1776826799999, "quote_volume": 67563.06063, "trades": 792, "taker_buy_base": 501383.0, "taker_buy_quote": 45537.61675 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.09104, "high": 0.09114, "low": 0.09048, "close": 0.09089, "volume": 568804.0, "close_time": 1776830399999, "quote_volume": 51671.24265, "trades": 504, "taker_buy_base": 274498.0, "taker_buy_quote": 24950.11375 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.09092, "high": 0.09115, "low": 0.09035, "close": 0.09048, "volume": 618069.0, "close_time": 1776833999999, "quote_volume": 56034.56626, "trades": 624, "taker_buy_base": 206154.0, "taker_buy_quote": 18708.91673 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.09049, "high": 0.0914, "low": 0.0904, "close": 0.09102, "volume": 1472116.0, "close_time": 1776837599999, "quote_volume": 134071.77702, "trades": 1109, "taker_buy_base": 1104341.0, "taker_buy_quote": 100587.26382 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.091, "high": 0.09103, "low": 0.0907, "close": 0.09096, "volume": 352875.0, "close_time": 1776841199999, "quote_volume": 32068.54344, "trades": 292, "taker_buy_base": 151113.0, "taker_buy_quote": 13734.29567 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.09101, "high": 0.09108, "low": 0.09082, "close": 0.09084, "volume": 761191.0, "close_time": 1776844799999, "quote_volume": 69230.04912, "trades": 440, "taker_buy_base": 339816.0, "taker_buy_quote": 30917.86197 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.09083, "high": 0.09104, "low": 0.09073, "close": 0.09088, "volume": 546645.0, "close_time": 1776848399999, "quote_volume": 49710.88481, "trades": 389, "taker_buy_base": 369251.0, "taker_buy_quote": 33579.71265 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.09085, "high": 0.09118, "low": 0.09078, "close": 0.09087, "volume": 679840.0, "close_time": 1776851999999, "quote_volume": 61792.66649, "trades": 713, "taker_buy_base": 470539.0, "taker_buy_quote": 42765.01251 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.09086, "high": 0.09121, "low": 0.09085, "close": 0.09112, "volume": 214780.0, "close_time": 1776855599999, "quote_volume": 19556.74664, "trades": 323, "taker_buy_base": 130427.0, "taker_buy_quote": 11878.03841 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.09112, "high": 0.09132, "low": 0.091, "close": 0.09127, "volume": 449810.0, "close_time": 1776859199999, "quote_volume": 41026.01238, "trades": 321, "taker_buy_base": 305445.0, "taker_buy_quote": 27861.87694 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.09128, "high": 0.09154, "low": 0.09124, "close": 0.09146, "volume": 936515.0, "close_time": 1776862799999, "quote_volume": 85605.12647, "trades": 781, "taker_buy_base": 520683.0, "taker_buy_quote": 47593.7426 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.09147, "high": 0.09167, "low": 0.09129, "close": 0.09136, "volume": 603092.0, "close_time": 1776866399999, "quote_volume": 55147.96073, "trades": 573, "taker_buy_base": 291496.0, "taker_buy_quote": 26674.15885 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.09135, "high": 0.09153, "low": 0.09086, "close": 0.09117, "volume": 1198007.0, "close_time": 1776869999999, "quote_volume": 109322.27037, "trades": 834, "taker_buy_base": 324121.0, "taker_buy_quote": 29576.75994 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.09117, "high": 0.09348, "low": 0.09088, "close": 0.0927, "volume": 3041829.0, "close_time": 1776873599999, "quote_volume": 281858.27729, "trades": 2633, "taker_buy_base": 1564246.0, "taker_buy_quote": 144762.02698 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.09278, "high": 0.09342, "low": 0.09208, "close": 0.09215, "volume": 2205850.0, "close_time": 1776877199999, "quote_volume": 204602.29438, "trades": 1997, "taker_buy_base": 993096.0, "taker_buy_quote": 92152.24843 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.09219, "high": 0.09308, "low": 0.09216, "close": 0.0923, "volume": 1451856.0, "close_time": 1776880799999, "quote_volume": 134532.86832, "trades": 1211, "taker_buy_base": 828555.0, "taker_buy_quote": 76828.8014 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.09231, "high": 0.09279, "low": 0.09225, "close": 0.09227, "volume": 522949.0, "close_time": 1776884399999, "quote_volume": 48385.16203, "trades": 531, "taker_buy_base": 262883.0, "taker_buy_quote": 24332.1431 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.09222, "high": 0.09222, "low": 0.0912, "close": 0.09161, "volume": 2305177.0, "close_time": 1776887999999, "quote_volume": 211209.23747, "trades": 1222, "taker_buy_base": 975619.0, "taker_buy_quote": 89353.49908 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.09164, "high": 0.09167, "low": 0.09128, "close": 0.09149, "volume": 2120636.0, "close_time": 1776891599999, "quote_volume": 193942.50511, "trades": 1593, "taker_buy_base": 826437.0, "taker_buy_quote": 75604.18447 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.09149, "high": 0.09178, "low": 0.09135, "close": 0.09156, "volume": 565631.0, "close_time": 1776895199999, "quote_volume": 51779.7866, "trades": 441, "taker_buy_base": 409834.0, "taker_buy_quote": 37520.48018 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.09157, "high": 0.09176, "low": 0.09112, "close": 0.09135, "volume": 424572.0, "close_time": 1776898799999, "quote_volume": 38803.16893, "trades": 448, "taker_buy_base": 232902.0, "taker_buy_quote": 21291.80687 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.09135, "high": 0.09135, "low": 0.09065, "close": 0.09087, "volume": 963999.0, "close_time": 1776902399999, "quote_volume": 87651.22654, "trades": 777, "taker_buy_base": 370592.0, "taker_buy_quote": 33686.53395 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.09086, "high": 0.09123, "low": 0.09024, "close": 0.09115, "volume": 1009584.0, "close_time": 1776905999999, "quote_volume": 91745.23617, "trades": 1013, "taker_buy_base": 437860.0, "taker_buy_quote": 39797.25346 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.09111, "high": 0.0912, "low": 0.09073, "close": 0.09113, "volume": 259318.0, "close_time": 1776909599999, "quote_volume": 23595.39492, "trades": 430, "taker_buy_base": 177249.0, "taker_buy_quote": 16129.18631 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.09106, "high": 0.0911, "low": 0.09103, "close": 0.09106, "volume": 17881.0, "close_time": 1776913199999, "quote_volume": 1628.38265, "trades": 17, "taker_buy_base": 12342.0, "taker_buy_quote": 1124.00131 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.09075, "high": 0.0908, "low": 0.09056, "close": 0.09061, "volume": 99861.0, "close_time": 1776916799999, "quote_volume": 9053.05056, "trades": 143, "taker_buy_base": 55941.0, "taker_buy_quote": 5070.36686 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.09042, "high": 0.09061, "low": 0.09037, "close": 0.0906, "volume": 120896.0, "close_time": 1776920399999, "quote_volume": 10942.49225, "trades": 122, "taker_buy_base": 68489.0, "taker_buy_quote": 6199.57991 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.09078, "high": 0.09099, "low": 0.09072, "close": 0.09075, "volume": 116635.0, "close_time": 1776923999999, "quote_volume": 10603.6777, "trades": 135, "taker_buy_base": 92212.0, "taker_buy_quote": 8382.8786 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.18244, "high": 0.18643, "low": 0.18141, "close": 0.18632, "volume": 14143190.0, "close_time": 1745395199999, "quote_volume": 2600183.8124, "trades": 12172, "taker_buy_base": 7339114.0, "taker_buy_quote": 1349670.15874 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.18632, "high": 0.18982, "low": 0.18436, "close": 0.18513, "volume": 21780783.0, "close_time": 1745409599999, "quote_volume": 4067330.54322, "trades": 16410, "taker_buy_base": 11257634.0, "taker_buy_quote": 2102125.75834 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.18515, "high": 0.18995, "low": 0.17748, "close": 0.18172, "volume": 33580446.0, "close_time": 1745423999999, "quote_volume": 6162008.29916, "trades": 24526, "taker_buy_base": 16952144.0, "taker_buy_quote": 3107985.00433 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.18183, "high": 0.18394, "low": 0.17916, "close": 0.18063, "volume": 17011620.0, "close_time": 1745438399999, "quote_volume": 3090245.21871, "trades": 14743, "taker_buy_base": 7859850.0, "taker_buy_quote": 1428989.58648 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.18056, "high": 0.18178, "low": 0.17941, "close": 0.18046, "volume": 7909459.0, "close_time": 1745452799999, "quote_volume": 1429269.14965, "trades": 7746, "taker_buy_base": 3187070.0, "taker_buy_quote": 575835.87532 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.18044, "high": 0.18114, "low": 0.17598, "close": 0.17601, "volume": 10804335.0, "close_time": 1745467199999, "quote_volume": 1930984.4965, "trades": 9270, "taker_buy_base": 5076220.0, "taker_buy_quote": 908399.67504 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.17603, "high": 0.18079, "low": 0.17578, "close": 0.17708, "volume": 13104594.0, "close_time": 1745481599999, "quote_volume": 2337061.08498, "trades": 11688, "taker_buy_base": 5943043.0, "taker_buy_quote": 1061121.86137 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.17719, "high": 0.17957, "low": 0.17554, "close": 0.17899, "volume": 9877770.0, "close_time": 1745495999999, "quote_volume": 1752402.28095, "trades": 10348, "taker_buy_base": 5263306.0, "taker_buy_quote": 934661.2864 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.17897, "high": 0.18916, "low": 0.17833, "close": 0.18787, "volume": 24478936.0, "close_time": 1745510399999, "quote_volume": 4498183.9489, "trades": 21076, "taker_buy_base": 12689469.0, "taker_buy_quote": 2332099.66381 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.1879, "high": 0.18953, "low": 0.18322, "close": 0.18735, "volume": 23107801.0, "close_time": 1745524799999, "quote_volume": 4309885.10503, "trades": 16640, "taker_buy_base": 11936091.0, "taker_buy_quote": 2226183.81526 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.18738, "high": 0.18864, "low": 0.18533, "close": 0.18846, "volume": 8652449.0, "close_time": 1745539199999, "quote_volume": 1620886.25348, "trades": 8519, "taker_buy_base": 4744355.0, "taker_buy_quote": 889351.82038 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.18844, "high": 0.18929, "low": 0.18409, "close": 0.18617, "volume": 8601799.0, "close_time": 1745553599999, "quote_volume": 1607540.90571, "trades": 9649, "taker_buy_base": 4252789.0, "taker_buy_quote": 795041.22026 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.18615, "high": 0.19323, "low": 0.18522, "close": 0.19308, "volume": 11368783.0, "close_time": 1745567999999, "quote_volume": 2148982.2373, "trades": 12071, "taker_buy_base": 7132451.0, "taker_buy_quote": 1348610.26866 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.19314, "high": 0.19945, "low": 0.19261, "close": 0.19763, "volume": 18794528.0, "close_time": 1745582399999, "quote_volume": 3681889.1159, "trades": 16589, "taker_buy_base": 9961686.0, "taker_buy_quote": 1952769.29837 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.19781, "high": 0.20255, "low": 0.19456, "close": 0.19903, "volume": 30964561.0, "close_time": 1745596799999, "quote_volume": 6157418.53826, "trades": 26529, "taker_buy_base": 15573207.0, "taker_buy_quote": 3097639.38351 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.19904, "high": 0.20019, "low": 0.19503, "close": 0.19612, "volume": 18902804.0, "close_time": 1745611199999, "quote_volume": 3738436.93515, "trades": 16775, "taker_buy_base": 8601465.0, "taker_buy_quote": 1701429.14779 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.19606, "high": 0.19614, "low": 0.19186, "close": 0.19271, "volume": 8168607.0, "close_time": 1745625599999, "quote_volume": 1586268.28513, "trades": 9035, "taker_buy_base": 3531856.0, "taker_buy_quote": 686146.18625 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.19277, "high": 0.19673, "low": 0.19277, "close": 0.19567, "volume": 7409419.0, "close_time": 1745639999999, "quote_volume": 1444818.51133, "trades": 8663, "taker_buy_base": 3836341.0, "taker_buy_quote": 748043.93789 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.19567, "high": 0.19809, "low": 0.1938, "close": 0.19639, "volume": 8653017.0, "close_time": 1745654399999, "quote_volume": 1698293.12693, "trades": 8595, "taker_buy_base": 4486097.0, "taker_buy_quote": 881332.71281 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.19642, "high": 0.19725, "low": 0.19045, "close": 0.19114, "volume": 11640420.0, "close_time": 1745668799999, "quote_volume": 2252799.49912, "trades": 11415, "taker_buy_base": 5211125.0, "taker_buy_quote": 1008117.06103 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.19114, "high": 0.19335, "low": 0.19, "close": 0.19316, "volume": 10784773.0, "close_time": 1745683199999, "quote_volume": 2066448.826, "trades": 10728, "taker_buy_base": 5360995.0, "taker_buy_quote": 1027565.69629 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.19301, "high": 0.19376, "low": 0.19106, "close": 0.19205, "volume": 5935904.0, "close_time": 1745697599999, "quote_volume": 1141079.63658, "trades": 6707, "taker_buy_base": 2416799.0, "taker_buy_quote": 464646.87428 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.19199, "high": 0.19278, "low": 0.19049, "close": 0.1916, "volume": 4105084.0, "close_time": 1745711999999, "quote_volume": 786569.29399, "trades": 5707, "taker_buy_base": 2056426.0, "taker_buy_quote": 394217.15651 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.19166, "high": 0.19417, "low": 0.18797, "close": 0.19021, "volume": 11761262.0, "close_time": 1745726399999, "quote_volume": 2248699.02273, "trades": 12608, "taker_buy_base": 5427791.0, "taker_buy_quote": 1038487.5598 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.19042, "high": 0.19099, "low": 0.18688, "close": 0.18901, "volume": 5962935.0, "close_time": 1745740799999, "quote_volume": 1125129.19429, "trades": 6153, "taker_buy_base": 2683757.0, "taker_buy_quote": 506429.91178 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.189, "high": 0.19042, "low": 0.1885, "close": 0.18855, "volume": 4030795.0, "close_time": 1745755199999, "quote_volume": 763947.97408, "trades": 4719, "taker_buy_base": 1835793.0, "taker_buy_quote": 348063.67034 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.18849, "high": 0.19129, "low": 0.18578, "close": 0.1866, "volume": 11451719.0, "close_time": 1745769599999, "quote_volume": 2154555.91943, "trades": 11812, "taker_buy_base": 5615688.0, "taker_buy_quote": 1055779.72372 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1866, "high": 0.19172, "low": 0.18489, "close": 0.19157, "volume": 10292485.0, "close_time": 1745783999999, "quote_volume": 1939405.553, "trades": 9795, "taker_buy_base": 5660987.0, "taker_buy_quote": 1067724.13545 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.19174, "high": 0.19327, "low": 0.18927, "close": 0.19029, "volume": 10681892.0, "close_time": 1745798399999, "quote_volume": 2044700.26806, "trades": 11037, "taker_buy_base": 5670840.0, "taker_buy_quote": 1085614.11266 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.19036, "high": 0.19431, "low": 0.18566, "close": 0.19256, "volume": 16036534.0, "close_time": 1745812799999, "quote_volume": 3041378.57505, "trades": 17494, "taker_buy_base": 7499909.0, "taker_buy_quote": 1427039.11182 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.19256, "high": 0.19929, "low": 0.19182, "close": 0.19685, "volume": 11174974.0, "close_time": 1745827199999, "quote_volume": 2186324.93335, "trades": 13322, "taker_buy_base": 6346721.0, "taker_buy_quote": 1242305.74985 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.19688, "high": 0.1986, "low": 0.19509, "close": 0.19602, "volume": 14981869.0, "close_time": 1745841599999, "quote_volume": 2949578.14124, "trades": 13737, "taker_buy_base": 7528617.0, "taker_buy_quote": 1481192.01064 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.19618, "high": 0.1967, "low": 0.18797, "close": 0.18883, "volume": 20256261.0, "close_time": 1745855999999, "quote_volume": 3908764.35234, "trades": 17611, "taker_buy_base": 8710960.0, "taker_buy_quote": 1679868.13319 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.18887, "high": 0.19299, "low": 0.18717, "close": 0.19109, "volume": 13001766.0, "close_time": 1745870399999, "quote_volume": 2480852.63502, "trades": 11153, "taker_buy_base": 6983026.0, "taker_buy_quote": 1333133.75979 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.19098, "high": 0.19231, "low": 0.1894, "close": 0.19076, "volume": 7370403.0, "close_time": 1745884799999, "quote_volume": 1407560.15836, "trades": 7730, "taker_buy_base": 3528995.0, "taker_buy_quote": 674468.08056 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.19088, "high": 0.19193, "low": 0.18824, "close": 0.18944, "volume": 7160047.0, "close_time": 1745899199999, "quote_volume": 1359853.54601, "trades": 6070, "taker_buy_base": 2789715.0, "taker_buy_quote": 530101.84991 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.18948, "high": 0.19112, "low": 0.18718, "close": 0.19092, "volume": 4917709.0, "close_time": 1745913599999, "quote_volume": 930628.95423, "trades": 5484, "taker_buy_base": 2671513.0, "taker_buy_quote": 505894.4886 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.19095, "high": 0.19132, "low": 0.18801, "close": 0.1889, "volume": 7861609.0, "close_time": 1745927999999, "quote_volume": 1490226.43238, "trades": 9090, "taker_buy_base": 3442647.0, "taker_buy_quote": 652846.89389 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.1889, "high": 0.18944, "low": 0.18598, "close": 0.18808, "volume": 10031773.0, "close_time": 1745942399999, "quote_volume": 1883753.14105, "trades": 11410, "taker_buy_base": 5150378.0, "taker_buy_quote": 967583.99698 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.18809, "high": 0.19107, "low": 0.18774, "close": 0.18896, "volume": 12598588.0, "close_time": 1745956799999, "quote_volume": 2388679.25118, "trades": 12921, "taker_buy_base": 6000594.0, "taker_buy_quote": 1137767.69848 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.18899, "high": 0.18939, "low": 0.18347, "close": 0.18611, "volume": 10183989.0, "close_time": 1745971199999, "quote_volume": 1897906.52255, "trades": 13223, "taker_buy_base": 4336847.0, "taker_buy_quote": 808421.77784 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.18608, "high": 0.18861, "low": 0.18549, "close": 0.18837, "volume": 7150882.0, "close_time": 1745985599999, "quote_volume": 1339289.31029, "trades": 8983, "taker_buy_base": 4050274.0, "taker_buy_quote": 758826.84301 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.18839, "high": 0.18861, "low": 0.18418, "close": 0.18474, "volume": 7809203.0, "close_time": 1745999999999, "quote_volume": 1459616.22099, "trades": 8673, "taker_buy_base": 4294354.0, "taker_buy_quote": 802942.89537 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.18471, "high": 0.18705, "low": 0.18402, "close": 0.18613, "volume": 7813220.0, "close_time": 1746014399999, "quote_volume": 1453317.04782, "trades": 13978, "taker_buy_base": 3854261.0, "taker_buy_quote": 716896.5345 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.18611, "high": 0.18611, "low": 0.176, "close": 0.18106, "volume": 28494382.0, "close_time": 1746028799999, "quote_volume": 5132126.0822, "trades": 34126, "taker_buy_base": 14320956.0, "taker_buy_quote": 2578641.43342 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.18103, "high": 0.18364, "low": 0.17977, "close": 0.18324, "volume": 12852668.0, "close_time": 1746043199999, "quote_volume": 2335747.85092, "trades": 14726, "taker_buy_base": 6840224.0, "taker_buy_quote": 1243628.63294 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.18325, "high": 0.18484, "low": 0.18176, "close": 0.18209, "volume": 6825514.0, "close_time": 1746057599999, "quote_volume": 1249344.0003, "trades": 9121, "taker_buy_base": 3254906.0, "taker_buy_quote": 596174.79562 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1821, "high": 0.1845, "low": 0.18137, "close": 0.18292, "volume": 5317003.0, "close_time": 1746071999999, "quote_volume": 975149.34561, "trades": 6952, "taker_buy_base": 2622368.0, "taker_buy_quote": 480997.76216 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.18305, "high": 0.18383, "low": 0.18191, "close": 0.18263, "volume": 6621134.0, "close_time": 1746086399999, "quote_volume": 1210768.07446, "trades": 6972, "taker_buy_base": 3497110.0, "taker_buy_quote": 639410.34695 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.18265, "high": 0.18983, "low": 0.18231, "close": 0.18943, "volume": 14361197.0, "close_time": 1746100799999, "quote_volume": 2684526.26378, "trades": 13734, "taker_buy_base": 6959204.0, "taker_buy_quote": 1299620.32363 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.18946, "high": 0.19171, "low": 0.18695, "close": 0.18939, "volume": 11750523.0, "close_time": 1746115199999, "quote_volume": 2221855.60254, "trades": 14317, "taker_buy_base": 5813501.0, "taker_buy_quote": 1099443.9981 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.18942, "high": 0.19195, "low": 0.18735, "close": 0.18771, "volume": 10103801.0, "close_time": 1746129599999, "quote_volume": 1913305.67127, "trades": 13334, "taker_buy_base": 4680654.0, "taker_buy_quote": 886921.50212 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.1878, "high": 0.18884, "low": 0.18574, "close": 0.18602, "volume": 7304613.0, "close_time": 1746143999999, "quote_volume": 1369507.31207, "trades": 10111, "taker_buy_base": 3275612.0, "taker_buy_quote": 614661.5934 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.18599, "high": 0.19059, "low": 0.18552, "close": 0.18814, "volume": 10617564.0, "close_time": 1746158399999, "quote_volume": 1993151.6593, "trades": 13245, "taker_buy_base": 6141017.0, "taker_buy_quote": 1153312.43894 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.18812, "high": 0.18847, "low": 0.18543, "close": 0.18562, "volume": 6716004.0, "close_time": 1746172799999, "quote_volume": 1256552.49108, "trades": 7860, "taker_buy_base": 2929259.0, "taker_buy_quote": 548394.13205 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.18565, "high": 0.18836, "low": 0.18543, "close": 0.18596, "volume": 6596064.0, "close_time": 1746187199999, "quote_volume": 1233262.05155, "trades": 7841, "taker_buy_base": 3183749.0, "taker_buy_quote": 595504.86594 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.18597, "high": 0.18968, "low": 0.18462, "close": 0.18688, "volume": 11794466.0, "close_time": 1746201599999, "quote_volume": 2201084.04213, "trades": 13377, "taker_buy_base": 6212697.0, "taker_buy_quote": 1160406.89268 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.18688, "high": 0.18891, "low": 0.18386, "close": 0.18425, "volume": 9859975.0, "close_time": 1746215999999, "quote_volume": 1836666.2523, "trades": 8942, "taker_buy_base": 4205702.0, "taker_buy_quote": 783946.27462 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.18422, "high": 0.18701, "low": 0.18394, "close": 0.18701, "volume": 5676490.0, "close_time": 1746230399999, "quote_volume": 1052806.26139, "trades": 5004, "taker_buy_base": 3308955.0, "taker_buy_quote": 614087.16235 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.18701, "high": 0.18749, "low": 0.18413, "close": 0.18437, "volume": 5082962.0, "close_time": 1746244799999, "quote_volume": 942045.43077, "trades": 4588, "taker_buy_base": 2305823.0, "taker_buy_quote": 427357.19698 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.18438, "high": 0.18483, "low": 0.18306, "close": 0.18345, "volume": 3929277.0, "close_time": 1746259199999, "quote_volume": 722191.16731, "trades": 3295, "taker_buy_base": 2008790.0, "taker_buy_quote": 369133.1481 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.18347, "high": 0.1845, "low": 0.18109, "close": 0.18159, "volume": 6645743.0, "close_time": 1746273599999, "quote_volume": 1213475.15531, "trades": 5025, "taker_buy_base": 3240454.0, "taker_buy_quote": 591778.79 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.18155, "high": 0.18439, "low": 0.18155, "close": 0.18368, "volume": 6099029.0, "close_time": 1746287999999, "quote_volume": 1117110.19298, "trades": 4827, "taker_buy_base": 3697997.0, "taker_buy_quote": 677223.84137 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.1837, "high": 0.18382, "low": 0.17925, "close": 0.18278, "volume": 9095390.0, "close_time": 1746302399999, "quote_volume": 1648054.44561, "trades": 7805, "taker_buy_base": 4326015.0, "taker_buy_quote": 783684.481 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.18278, "high": 0.18292, "low": 0.18022, "close": 0.18029, "volume": 5398547.0, "close_time": 1746316799999, "quote_volume": 978452.62367, "trades": 4541, "taker_buy_base": 2405066.0, "taker_buy_quote": 435980.82877 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.18027, "high": 0.18483, "low": 0.17958, "close": 0.18001, "volume": 12644969.0, "close_time": 1746331199999, "quote_volume": 2296117.90123, "trades": 10718, "taker_buy_base": 6210524.0, "taker_buy_quote": 1128363.1959 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.18, "high": 0.18154, "low": 0.17956, "close": 0.18029, "volume": 8408552.0, "close_time": 1746345599999, "quote_volume": 1516530.24074, "trades": 6114, "taker_buy_base": 4206950.0, "taker_buy_quote": 758867.07727 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1803, "high": 0.18051, "low": 0.17682, "close": 0.17886, "volume": 9113529.0, "close_time": 1746359999999, "quote_volume": 1625579.31511, "trades": 8505, "taker_buy_base": 3967879.0, "taker_buy_quote": 707923.67003 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.17886, "high": 0.1796, "low": 0.17665, "close": 0.17783, "volume": 7170413.0, "close_time": 1746374399999, "quote_volume": 1277017.13234, "trades": 6305, "taker_buy_base": 3306441.0, "taker_buy_quote": 589153.96458 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.17783, "high": 0.17809, "low": 0.17573, "close": 0.17762, "volume": 7803859.0, "close_time": 1746388799999, "quote_volume": 1381247.63904, "trades": 7045, "taker_buy_base": 4072676.0, "taker_buy_quote": 721200.70472 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.17766, "high": 0.17875, "low": 0.17565, "close": 0.17619, "volume": 7783879.0, "close_time": 1746403199999, "quote_volume": 1379272.27011, "trades": 7513, "taker_buy_base": 3665598.0, "taker_buy_quote": 649992.16844 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.17617, "high": 0.1777, "low": 0.17387, "close": 0.17494, "volume": 9598229.0, "close_time": 1746417599999, "quote_volume": 1689236.45625, "trades": 9982, "taker_buy_base": 4568668.0, "taker_buy_quote": 804243.48783 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.17493, "high": 0.17842, "low": 0.17458, "close": 0.17734, "volume": 10116289.0, "close_time": 1746431999999, "quote_volume": 1787743.71712, "trades": 9327, "taker_buy_base": 5347808.0, "taker_buy_quote": 944903.30661 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.17736, "high": 0.17795, "low": 0.17319, "close": 0.17361, "volume": 11117630.0, "close_time": 1746446399999, "quote_volume": 1953866.83516, "trades": 10539, "taker_buy_base": 5268145.0, "taker_buy_quote": 926040.79625 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.17358, "high": 0.17453, "low": 0.17223, "close": 0.17305, "volume": 10575230.0, "close_time": 1746460799999, "quote_volume": 1834774.56428, "trades": 13798, "taker_buy_base": 5106983.0, "taker_buy_quote": 886291.22498 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.17306, "high": 0.17691, "low": 0.17299, "close": 0.17484, "volume": 13007279.0, "close_time": 1746475199999, "quote_volume": 2277063.94235, "trades": 14258, "taker_buy_base": 7071196.0, "taker_buy_quote": 1237948.60622 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.17479, "high": 0.17486, "low": 0.17172, "close": 0.1735, "volume": 10445135.0, "close_time": 1746489599999, "quote_volume": 1813867.31996, "trades": 9788, "taker_buy_base": 4826355.0, "taker_buy_quote": 838544.54306 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.17349, "high": 0.17421, "low": 0.1709, "close": 0.17414, "volume": 9493832.0, "close_time": 1746503999999, "quote_volume": 1642466.87527, "trades": 9096, "taker_buy_base": 4864800.0, "taker_buy_quote": 842070.19983 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.17416, "high": 0.1748, "low": 0.17348, "close": 0.17348, "volume": 6829802.0, "close_time": 1746518399999, "quote_volume": 1189421.37468, "trades": 6788, "taker_buy_base": 3071317.0, "taker_buy_quote": 534943.95278 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.17348, "high": 0.17355, "low": 0.16982, "close": 0.17036, "volume": 12390704.0, "close_time": 1746532799999, "quote_volume": 2123867.8907, "trades": 11812, "taker_buy_base": 5349750.0, "taker_buy_quote": 917064.49475 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1704, "high": 0.17298, "low": 0.16937, "close": 0.172, "volume": 13985650.0, "close_time": 1746547199999, "quote_volume": 2395007.4245, "trades": 12910, "taker_buy_base": 6722767.0, "taker_buy_quote": 1151948.95939 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.17205, "high": 0.17559, "low": 0.17136, "close": 0.17544, "volume": 13559493.0, "close_time": 1746561599999, "quote_volume": 2348733.30336, "trades": 13414, "taker_buy_base": 8204016.0, "taker_buy_quote": 1422069.18665 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.17545, "high": 0.17756, "low": 0.17229, "close": 0.17709, "volume": 11431072.0, "close_time": 1746575999999, "quote_volume": 2004319.85579, "trades": 11848, "taker_buy_base": 5964268.0, "taker_buy_quote": 1046412.64586 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.17709, "high": 0.1781, "low": 0.17501, "close": 0.176, "volume": 6362729.0, "close_time": 1746590399999, "quote_volume": 1125115.00419, "trades": 7278, "taker_buy_base": 3177507.0, "taker_buy_quote": 562074.82539 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.17601, "high": 0.17778, "low": 0.17484, "close": 0.17772, "volume": 7515732.0, "close_time": 1746604799999, "quote_volume": 1324085.41085, "trades": 7406, "taker_buy_base": 3681709.0, "taker_buy_quote": 649003.74882 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.17772, "high": 0.1782, "low": 0.1765, "close": 0.17721, "volume": 7119896.0, "close_time": 1746619199999, "quote_volume": 1262809.77376, "trades": 7528, "taker_buy_base": 3456920.0, "taker_buy_quote": 613228.32998 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.17721, "high": 0.17773, "low": 0.1737, "close": 0.17392, "volume": 12857856.0, "close_time": 1746633599999, "quote_volume": 2259129.11885, "trades": 12912, "taker_buy_base": 5951371.0, "taker_buy_quote": 1046365.22817 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.17392, "high": 0.17596, "low": 0.1727, "close": 0.17433, "volume": 15657043.0, "close_time": 1746647999999, "quote_volume": 2728808.33246, "trades": 16278, "taker_buy_base": 7927229.0, "taker_buy_quote": 1382100.8138 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.17438, "high": 0.17687, "low": 0.17332, "close": 0.17575, "volume": 7960390.0, "close_time": 1746662399999, "quote_volume": 1395546.34785, "trades": 8025, "taker_buy_base": 4197078.0, "taker_buy_quote": 735875.61599 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.17576, "high": 0.18201, "low": 0.17498, "close": 0.18197, "volume": 12074361.0, "close_time": 1746676799999, "quote_volume": 2154731.681, "trades": 12244, "taker_buy_base": 7004950.0, "taker_buy_quote": 1250634.8399 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.18199, "high": 0.18538, "low": 0.18199, "close": 0.1841, "volume": 11826911.0, "close_time": 1746691199999, "quote_volume": 2171432.43454, "trades": 10772, "taker_buy_base": 6382437.0, "taker_buy_quote": 1171741.24667 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.18414, "high": 0.18856, "low": 0.1841, "close": 0.18571, "volume": 11592218.0, "close_time": 1746705599999, "quote_volume": 2162397.34216, "trades": 12110, "taker_buy_base": 6022229.0, "taker_buy_quote": 1123724.78541 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.18571, "high": 0.19379, "low": 0.18546, "close": 0.19147, "volume": 17579826.0, "close_time": 1746719999999, "quote_volume": 3314768.43972, "trades": 16681, "taker_buy_base": 9497719.0, "taker_buy_quote": 1791267.80972 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.19154, "high": 0.19369, "low": 0.1894, "close": 0.1914, "volume": 16663581.0, "close_time": 1746734399999, "quote_volume": 3186576.50589, "trades": 14944, "taker_buy_base": 8828876.0, "taker_buy_quote": 1688327.16112 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.1914, "high": 0.19699, "low": 0.19073, "close": 0.19527, "volume": 14996033.0, "close_time": 1746748799999, "quote_volume": 2911427.92027, "trades": 14034, "taker_buy_base": 7650457.0, "taker_buy_quote": 1485196.45864 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.19524, "high": 0.19642, "low": 0.19281, "close": 0.19326, "volume": 10474385.0, "close_time": 1746763199999, "quote_volume": 2039700.54166, "trades": 10023, "taker_buy_base": 5360095.0, "taker_buy_quote": 1044117.22678 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.19313, "high": 0.20138, "low": 0.19297, "close": 0.19986, "volume": 14496910.0, "close_time": 1746777599999, "quote_volume": 2862333.32495, "trades": 12368, "taker_buy_base": 8611325.0, "taker_buy_quote": 1702326.8455 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.19987, "high": 0.20644, "low": 0.1978, "close": 0.20023, "volume": 31696964.0, "close_time": 1746791999999, "quote_volume": 6405805.67663, "trades": 27245, "taker_buy_base": 16460344.0, "taker_buy_quote": 3331133.10635 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.20021, "high": 0.20363, "low": 0.1976, "close": 0.19976, "volume": 26587199.0, "close_time": 1746806399999, "quote_volume": 5325929.82183, "trades": 23524, "taker_buy_base": 13554357.0, "taker_buy_quote": 2717150.32423 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.19984, "high": 0.20186, "low": 0.1964, "close": 0.20076, "volume": 16268149.0, "close_time": 1746820799999, "quote_volume": 3242463.65551, "trades": 16737, "taker_buy_base": 8265016.0, "taker_buy_quote": 1647908.74691 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.20078, "high": 0.20373, "low": 0.20028, "close": 0.20247, "volume": 8647254.0, "close_time": 1746835199999, "quote_volume": 1749010.30153, "trades": 9320, "taker_buy_base": 4798735.0, "taker_buy_quote": 971041.94956 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2025, "high": 0.2057, "low": 0.20037, "close": 0.20413, "volume": 12844501.0, "close_time": 1746849599999, "quote_volume": 2604690.96973, "trades": 13195, "taker_buy_base": 6830674.0, "taker_buy_quote": 1386354.55266 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.20413, "high": 0.20939, "low": 0.20267, "close": 0.20829, "volume": 13623706.0, "close_time": 1746863999999, "quote_volume": 2801535.1629, "trades": 13612, "taker_buy_base": 7492856.0, "taker_buy_quote": 1541479.3899 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.20833, "high": 0.21119, "low": 0.20381, "close": 0.20546, "volume": 17481932.0, "close_time": 1746878399999, "quote_volume": 3642362.33954, "trades": 17485, "taker_buy_base": 8763598.0, "taker_buy_quote": 1828454.53605 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.20545, "high": 0.20965, "low": 0.20523, "close": 0.20814, "volume": 11124265.0, "close_time": 1746892799999, "quote_volume": 2311648.45187, "trades": 10617, "taker_buy_base": 5431420.0, "taker_buy_quote": 1128899.07039 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.20815, "high": 0.21625, "low": 0.20788, "close": 0.21255, "volume": 19338413.0, "close_time": 1746907199999, "quote_volume": 4118206.62864, "trades": 18851, "taker_buy_base": 10867416.0, "taker_buy_quote": 2315471.77742 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.21256, "high": 0.2198, "low": 0.21106, "close": 0.21924, "volume": 13315464.0, "close_time": 1746921599999, "quote_volume": 2873924.31057, "trades": 13883, "taker_buy_base": 7440613.0, "taker_buy_quote": 1606119.66586 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.21915, "high": 0.22072, "low": 0.21225, "close": 0.21339, "volume": 21235912.0, "close_time": 1746935999999, "quote_volume": 4572053.55788, "trades": 19712, "taker_buy_base": 9097204.0, "taker_buy_quote": 1960538.408 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.21338, "high": 0.21434, "low": 0.20368, "close": 0.20493, "volume": 17703944.0, "close_time": 1746950399999, "quote_volume": 3701766.91965, "trades": 17389, "taker_buy_base": 7975869.0, "taker_buy_quote": 1667169.59875 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.20494, "high": 0.20909, "low": 0.2041, "close": 0.20884, "volume": 15252644.0, "close_time": 1746964799999, "quote_volume": 3156887.09508, "trades": 14053, "taker_buy_base": 8589826.0, "taker_buy_quote": 1778428.32761 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.20885, "high": 0.20941, "low": 0.20228, "close": 0.20396, "volume": 17525864.0, "close_time": 1746979199999, "quote_volume": 3609803.53987, "trades": 17453, "taker_buy_base": 7763258.0, "taker_buy_quote": 1599854.51901 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.20393, "high": 0.20692, "low": 0.20107, "close": 0.20492, "volume": 16607267.0, "close_time": 1746993599999, "quote_volume": 3388598.65991, "trades": 17786, "taker_buy_base": 8504157.0, "taker_buy_quote": 1737263.43194 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.20496, "high": 0.20717, "low": 0.20415, "close": 0.20685, "volume": 12735804.0, "close_time": 1747007999999, "quote_volume": 2619505.12217, "trades": 12279, "taker_buy_base": 6837157.0, "taker_buy_quote": 1407441.95073 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.20686, "high": 0.21098, "low": 0.20464, "close": 0.2091, "volume": 15202916.0, "close_time": 1747022399999, "quote_volume": 3160421.87022, "trades": 15882, "taker_buy_base": 8261136.0, "taker_buy_quote": 1718334.38656 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.2091, "high": 0.21809, "low": 0.20648, "close": 0.2142, "volume": 20922033.0, "close_time": 1747036799999, "quote_volume": 4436654.18248, "trades": 20745, "taker_buy_base": 11537034.0, "taker_buy_quote": 2447716.94476 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.21445, "high": 0.21697, "low": 0.21116, "close": 0.21149, "volume": 18107267.0, "close_time": 1747051199999, "quote_volume": 3873261.62717, "trades": 16773, "taker_buy_base": 8197592.0, "taker_buy_quote": 1755640.71126 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.21141, "high": 0.22861, "low": 0.21122, "close": 0.21805, "volume": 62758408.0, "close_time": 1747065599999, "quote_volume": 13914242.11977, "trades": 57070, "taker_buy_base": 32516114.0, "taker_buy_quote": 7214529.661 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.2181, "high": 0.22526, "low": 0.20704, "close": 0.21296, "volume": 46880638.0, "close_time": 1747079999999, "quote_volume": 10127228.49861, "trades": 38325, "taker_buy_base": 22988405.0, "taker_buy_quote": 4968538.87651 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.21293, "high": 0.21775, "low": 0.21079, "close": 0.2151, "volume": 14241247.0, "close_time": 1747094399999, "quote_volume": 3051281.91676, "trades": 14695, "taker_buy_base": 7269224.0, "taker_buy_quote": 1558090.33668 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.21514, "high": 0.21541, "low": 0.20108, "close": 0.2014, "volume": 23955351.0, "close_time": 1747108799999, "quote_volume": 4941789.07352, "trades": 22564, "taker_buy_base": 10313011.0, "taker_buy_quote": 2127331.39101 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.20128, "high": 0.20901, "low": 0.2007, "close": 0.20674, "volume": 15071972.0, "close_time": 1747123199999, "quote_volume": 3093138.72677, "trades": 15142, "taker_buy_base": 8238951.0, "taker_buy_quote": 1690734.25727 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.20683, "high": 0.21186, "low": 0.20654, "close": 0.20941, "volume": 14867766.0, "close_time": 1747137599999, "quote_volume": 3107613.23649, "trades": 13001, "taker_buy_base": 8062392.0, "taker_buy_quote": 1685093.27732 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.20941, "high": 0.21218, "low": 0.20652, "close": 0.21045, "volume": 21858280.0, "close_time": 1747151999999, "quote_volume": 4579968.27355, "trades": 19162, "taker_buy_base": 11215317.0, "taker_buy_quote": 2350868.01407 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.21047, "high": 0.21862, "low": 0.21043, "close": 0.21704, "volume": 21084778.0, "close_time": 1747166399999, "quote_volume": 4528511.26351, "trades": 17589, "taker_buy_base": 10344367.0, "taker_buy_quote": 2222906.23634 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.21715, "high": 0.21773, "low": 0.21469, "close": 0.21613, "volume": 11105982.0, "close_time": 1747180799999, "quote_volume": 2404792.88483, "trades": 12479, "taker_buy_base": 5786578.0, "taker_buy_quote": 1253729.71234 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.21613, "high": 0.21682, "low": 0.21057, "close": 0.21284, "volume": 7206251.0, "close_time": 1747195199999, "quote_volume": 1537079.14091, "trades": 9354, "taker_buy_base": 3625187.0, "taker_buy_quote": 773343.47928 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.21282, "high": 0.21607, "low": 0.21108, "close": 0.21458, "volume": 10798324.0, "close_time": 1747209599999, "quote_volume": 2312151.27746, "trades": 12043, "taker_buy_base": 6404685.0, "taker_buy_quote": 1370725.31128 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.21461, "high": 0.21584, "low": 0.20824, "close": 0.21119, "volume": 21496925.0, "close_time": 1747223999999, "quote_volume": 4547346.18679, "trades": 21209, "taker_buy_base": 9995188.0, "taker_buy_quote": 2115855.19869 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.21121, "high": 0.21141, "low": 0.2049, "close": 0.20686, "volume": 23675971.0, "close_time": 1747238399999, "quote_volume": 4912266.4347, "trades": 24735, "taker_buy_base": 11395090.0, "taker_buy_quote": 2365179.9054 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.20687, "high": 0.20776, "low": 0.20392, "close": 0.20754, "volume": 15498765.0, "close_time": 1747252799999, "quote_volume": 3193455.71631, "trades": 17832, "taker_buy_base": 7251266.0, "taker_buy_quote": 1495716.77549 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.20759, "high": 0.209, "low": 0.20465, "close": 0.20616, "volume": 9227127.0, "close_time": 1747267199999, "quote_volume": 1910026.75991, "trades": 11718, "taker_buy_base": 4593681.0, "taker_buy_quote": 952078.376 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.20616, "high": 0.20784, "low": 0.20239, "close": 0.20323, "volume": 12107826.0, "close_time": 1747281599999, "quote_volume": 2483652.46019, "trades": 15496, "taker_buy_base": 4972027.0, "taker_buy_quote": 1020932.81815 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.20325, "high": 0.20504, "low": 0.19723, "close": 0.19783, "volume": 17138783.0, "close_time": 1747295999999, "quote_volume": 3444722.25761, "trades": 17467, "taker_buy_base": 7386394.0, "taker_buy_quote": 1487811.19026 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.19778, "high": 0.20168, "low": 0.1967, "close": 0.19971, "volume": 18988944.0, "close_time": 1747310399999, "quote_volume": 3795995.12028, "trades": 18754, "taker_buy_base": 7328794.0, "taker_buy_quote": 1464293.23783 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.19971, "high": 0.20124, "low": 0.19342, "close": 0.19971, "volume": 21790008.0, "close_time": 1747324799999, "quote_volume": 4306780.77871, "trades": 25689, "taker_buy_base": 11080437.0, "taker_buy_quote": 2193215.10526 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.19968, "high": 0.20328, "low": 0.19634, "close": 0.19935, "volume": 21916716.0, "close_time": 1747339199999, "quote_volume": 4386221.79423, "trades": 22624, "taker_buy_base": 10928843.0, "taker_buy_quote": 2188636.39926 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1994, "high": 0.20093, "low": 0.19402, "close": 0.19812, "volume": 11370096.0, "close_time": 1747353599999, "quote_volume": 2251033.18747, "trades": 14127, "taker_buy_base": 5278896.0, "taker_buy_quote": 1045900.90364 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1981, "high": 0.20134, "low": 0.19618, "close": 0.20074, "volume": 7046619.0, "close_time": 1747367999999, "quote_volume": 1404065.87134, "trades": 10979, "taker_buy_base": 3555422.0, "taker_buy_quote": 708516.86346 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.20076, "high": 0.20142, "low": 0.19872, "close": 0.1999, "volume": 7748106.0, "close_time": 1747382399999, "quote_volume": 1551480.40847, "trades": 10138, "taker_buy_base": 4099885.0, "taker_buy_quote": 821422.93441 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.19987, "high": 0.20172, "low": 0.19624, "close": 0.20112, "volume": 10843804.0, "close_time": 1747396799999, "quote_volume": 2162626.38382, "trades": 15361, "taker_buy_base": 6095196.0, "taker_buy_quote": 1217078.66576 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.20113, "high": 0.20191, "low": 0.19796, "close": 0.19968, "volume": 17434369.0, "close_time": 1747411199999, "quote_volume": 3485755.3372, "trades": 18540, "taker_buy_base": 9298097.0, "taker_buy_quote": 1859171.416 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.1997, "high": 0.20057, "low": 0.19731, "close": 0.19972, "volume": 12159530.0, "close_time": 1747425599999, "quote_volume": 2416978.49553, "trades": 15658, "taker_buy_base": 5853053.0, "taker_buy_quote": 1164062.29718 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.19962, "high": 0.19967, "low": 0.19386, "close": 0.19563, "volume": 11540718.0, "close_time": 1747439999999, "quote_volume": 2268638.35629, "trades": 14675, "taker_buy_base": 5085294.0, "taker_buy_quote": 999337.75474 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.19565, "high": 0.196, "low": 0.18979, "close": 0.19415, "volume": 12804908.0, "close_time": 1747454399999, "quote_volume": 2460875.40656, "trades": 14312, "taker_buy_base": 5854930.0, "taker_buy_quote": 1126124.52164 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.19415, "high": 0.19547, "low": 0.1928, "close": 0.19412, "volume": 9525903.0, "close_time": 1747468799999, "quote_volume": 1848976.08371, "trades": 12096, "taker_buy_base": 4838866.0, "taker_buy_quote": 939549.92077 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.19412, "high": 0.1948, "low": 0.19005, "close": 0.19175, "volume": 9483752.0, "close_time": 1747483199999, "quote_volume": 1824339.45923, "trades": 11256, "taker_buy_base": 4538155.0, "taker_buy_quote": 873362.70227 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.19185, "high": 0.19211, "low": 0.18807, "close": 0.18996, "volume": 8943094.0, "close_time": 1747497599999, "quote_volume": 1702986.95682, "trades": 11143, "taker_buy_base": 4198765.0, "taker_buy_quote": 799612.96488 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.18991, "high": 0.19075, "low": 0.18699, "close": 0.18909, "volume": 9336691.0, "close_time": 1747511999999, "quote_volume": 1766770.07587, "trades": 11417, "taker_buy_base": 4941820.0, "taker_buy_quote": 935372.34815 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.18898, "high": 0.1919, "low": 0.18863, "close": 0.19107, "volume": 9657458.0, "close_time": 1747526399999, "quote_volume": 1836428.77818, "trades": 12832, "taker_buy_base": 5290872.0, "taker_buy_quote": 1006778.52291 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.19111, "high": 0.19293, "low": 0.19059, "close": 0.19133, "volume": 8182234.0, "close_time": 1747540799999, "quote_volume": 1568396.43136, "trades": 9533, "taker_buy_base": 3710019.0, "taker_buy_quote": 711215.18253 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.19134, "high": 0.19491, "low": 0.19129, "close": 0.19465, "volume": 6063659.0, "close_time": 1747555199999, "quote_volume": 1172456.91904, "trades": 7431, "taker_buy_base": 3456600.0, "taker_buy_quote": 668401.76485 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.19467, "high": 0.19567, "low": 0.19353, "close": 0.19355, "volume": 4923815.0, "close_time": 1747569599999, "quote_volume": 958845.00572, "trades": 6560, "taker_buy_base": 2396057.0, "taker_buy_quote": 466883.58473 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.19358, "high": 0.20005, "low": 0.19257, "close": 0.19998, "volume": 10516247.0, "close_time": 1747583999999, "quote_volume": 2069124.36447, "trades": 12714, "taker_buy_base": 6618954.0, "taker_buy_quote": 1304221.71204 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.2, "high": 0.20083, "low": 0.18954, "close": 0.18954, "volume": 17991548.0, "close_time": 1747598399999, "quote_volume": 3503225.22219, "trades": 20106, "taker_buy_base": 7028557.0, "taker_buy_quote": 1367338.34963 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.18953, "high": 0.1976, "low": 0.18681, "close": 0.19694, "volume": 14863384.0, "close_time": 1747612799999, "quote_volume": 2839647.33009, "trades": 17168, "taker_buy_base": 8099260.0, "taker_buy_quote": 1549446.4666 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.19698, "high": 0.19788, "low": 0.18942, "close": 0.18966, "volume": 10586974.0, "close_time": 1747627199999, "quote_volume": 2050495.9171, "trades": 15636, "taker_buy_base": 4932911.0, "taker_buy_quote": 955625.59267 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.18964, "high": 0.19083, "low": 0.18581, "close": 0.18814, "volume": 17079635.0, "close_time": 1747641599999, "quote_volume": 3213315.35753, "trades": 20638, "taker_buy_base": 8617530.0, "taker_buy_quote": 1621025.41796 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.18811, "high": 0.18888, "low": 0.18638, "close": 0.18782, "volume": 10141729.0, "close_time": 1747655999999, "quote_volume": 1901861.96184, "trades": 12555, "taker_buy_base": 4679650.0, "taker_buy_quote": 878129.67506 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.1878, "high": 0.19191, "low": 0.18452, "close": 0.19111, "volume": 16988570.0, "close_time": 1747670399999, "quote_volume": 3195244.13594, "trades": 20007, "taker_buy_base": 8458094.0, "taker_buy_quote": 1593847.97939 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.19109, "high": 0.1941, "low": 0.18953, "close": 0.19232, "volume": 10420617.0, "close_time": 1747684799999, "quote_volume": 1996351.11048, "trades": 13171, "taker_buy_base": 5109024.0, "taker_buy_quote": 979330.602 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.19227, "high": 0.19423, "low": 0.19092, "close": 0.19389, "volume": 5176739.0, "close_time": 1747699199999, "quote_volume": 996622.80589, "trades": 7280, "taker_buy_base": 2651843.0, "taker_buy_quote": 510899.65236 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.19393, "high": 0.19845, "low": 0.19324, "close": 0.19576, "volume": 6578112.0, "close_time": 1747713599999, "quote_volume": 1287643.79485, "trades": 10885, "taker_buy_base": 3397236.0, "taker_buy_quote": 664946.98639 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.19581, "high": 0.19738, "low": 0.19447, "close": 0.19503, "volume": 7045765.0, "close_time": 1747727999999, "quote_volume": 1380561.91585, "trades": 10337, "taker_buy_base": 3434085.0, "taker_buy_quote": 673221.5573 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.195, "high": 0.19563, "low": 0.19271, "close": 0.19399, "volume": 7675027.0, "close_time": 1747742399999, "quote_volume": 1491228.4618, "trades": 9757, "taker_buy_base": 3708041.0, "taker_buy_quote": 721106.14703 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.19399, "high": 0.195, "low": 0.19149, "close": 0.19422, "volume": 11306187.0, "close_time": 1747756799999, "quote_volume": 2181982.07186, "trades": 14208, "taker_buy_base": 5950480.0, "taker_buy_quote": 1150055.30527 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.19423, "high": 0.19497, "low": 0.19038, "close": 0.1937, "volume": 12606553.0, "close_time": 1747771199999, "quote_volume": 2431477.75224, "trades": 16350, "taker_buy_base": 5465936.0, "taker_buy_quote": 1054446.03208 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.19373, "high": 0.1958, "low": 0.19251, "close": 0.19496, "volume": 8580853.0, "close_time": 1747785599999, "quote_volume": 1666860.949, "trades": 12383, "taker_buy_base": 4567545.0, "taker_buy_quote": 887322.88499 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.19499, "high": 0.19593, "low": 0.19254, "close": 0.19484, "volume": 6329332.0, "close_time": 1747799999999, "quote_volume": 1230775.90033, "trades": 10175, "taker_buy_base": 3113371.0, "taker_buy_quote": 605851.65495 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.19487, "high": 0.19849, "low": 0.19439, "close": 0.19654, "volume": 11127514.0, "close_time": 1747814399999, "quote_volume": 2187505.32317, "trades": 14758, "taker_buy_base": 6297098.0, "taker_buy_quote": 1237793.81306 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.19656, "high": 0.19734, "low": 0.19416, "close": 0.19569, "volume": 8148022.0, "close_time": 1747828799999, "quote_volume": 1594644.821, "trades": 10866, "taker_buy_base": 3380287.0, "taker_buy_quote": 661741.66883 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.19567, "high": 0.19939, "low": 0.19477, "close": 0.19893, "volume": 14828753.0, "close_time": 1747843199999, "quote_volume": 2924510.5014, "trades": 20274, "taker_buy_base": 8057371.0, "taker_buy_quote": 1590188.80596 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.19899, "high": 0.20247, "low": 0.19246, "close": 0.1971, "volume": 22428757.0, "close_time": 1747857599999, "quote_volume": 4412280.81825, "trades": 26130, "taker_buy_base": 10150380.0, "taker_buy_quote": 1999493.69677 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.19709, "high": 0.20051, "low": 0.19568, "close": 0.19813, "volume": 7435809.0, "close_time": 1747871999999, "quote_volume": 1471637.43313, "trades": 12410, "taker_buy_base": 3741056.0, "taker_buy_quote": 741252.89047 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.19816, "high": 0.20122, "low": 0.19733, "close": 0.20085, "volume": 8924471.0, "close_time": 1747886399999, "quote_volume": 1777249.92348, "trades": 13189, "taker_buy_base": 4774751.0, "taker_buy_quote": 951466.73003 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.20088, "high": 0.20262, "low": 0.19992, "close": 0.20258, "volume": 7796230.0, "close_time": 1747900799999, "quote_volume": 1568329.18875, "trades": 10532, "taker_buy_base": 4248383.0, "taker_buy_quote": 855169.63395 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.20255, "high": 0.20477, "low": 0.20185, "close": 0.20336, "volume": 10542043.0, "close_time": 1747915199999, "quote_volume": 2144351.84754, "trades": 14510, "taker_buy_base": 5736195.0, "taker_buy_quote": 1167302.47984 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.20337, "high": 0.20486, "low": 0.2015, "close": 0.2041, "volume": 12070620.0, "close_time": 1747929599999, "quote_volume": 2452990.48549, "trades": 15990, "taker_buy_base": 5846194.0, "taker_buy_quote": 1188547.06189 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.20412, "high": 0.20645, "low": 0.20286, "close": 0.20501, "volume": 11185463.0, "close_time": 1747943999999, "quote_volume": 2288920.92964, "trades": 14794, "taker_buy_base": 6067960.0, "taker_buy_quote": 1242017.22561 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.20505, "high": 0.20555, "low": 0.2023, "close": 0.20472, "volume": 8633666.0, "close_time": 1747958399999, "quote_volume": 1760920.47147, "trades": 11610, "taker_buy_base": 4560350.0, "taker_buy_quote": 930846.34079 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.20474, "high": 0.20924, "low": 0.2035, "close": 0.20834, "volume": 10391572.0, "close_time": 1747972799999, "quote_volume": 2143824.10621, "trades": 17568, "taker_buy_base": 5765946.0, "taker_buy_quote": 1190034.51138 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.2084, "high": 0.20853, "low": 0.20235, "close": 0.20351, "volume": 12017000.0, "close_time": 1747987199999, "quote_volume": 2461234.64333, "trades": 16858, "taker_buy_base": 4631985.0, "taker_buy_quote": 949457.29721 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.20353, "high": 0.20767, "low": 0.19669, "close": 0.19776, "volume": 18709201.0, "close_time": 1748001599999, "quote_volume": 3800140.52458, "trades": 23461, "taker_buy_base": 9794618.0, "taker_buy_quote": 1990747.29792 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.19788, "high": 0.20188, "low": 0.19281, "close": 0.19873, "volume": 25319302.0, "close_time": 1748015999999, "quote_volume": 4998707.00463, "trades": 30797, "taker_buy_base": 13695872.0, "taker_buy_quote": 2704866.99767 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.19873, "high": 0.19983, "low": 0.19651, "close": 0.19666, "volume": 11206363.0, "close_time": 1748030399999, "quote_volume": 2220101.14886, "trades": 15687, "taker_buy_base": 5052687.0, "taker_buy_quote": 1002069.7582 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.19665, "high": 0.19671, "low": 0.18899, "close": 0.19059, "volume": 13034529.0, "close_time": 1748044799999, "quote_volume": 2522111.23342, "trades": 17672, "taker_buy_base": 5576126.0, "taker_buy_quote": 1080183.64143 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.19055, "high": 0.19292, "low": 0.1894, "close": 0.19271, "volume": 5502484.0, "close_time": 1748059199999, "quote_volume": 1052482.61831, "trades": 9265, "taker_buy_base": 2529037.0, "taker_buy_quote": 483944.3695 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.19271, "high": 0.19371, "low": 0.19052, "close": 0.19095, "volume": 4636842.0, "close_time": 1748073599999, "quote_volume": 890993.14605, "trades": 7484, "taker_buy_base": 2106711.0, "taker_buy_quote": 405020.4778 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.19098, "high": 0.19281, "low": 0.19032, "close": 0.19118, "volume": 4846268.0, "close_time": 1748087999999, "quote_volume": 927318.01216, "trades": 8106, "taker_buy_base": 2188198.0, "taker_buy_quote": 418887.78449 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.19124, "high": 0.19157, "low": 0.18952, "close": 0.19031, "volume": 5488423.0, "close_time": 1748102399999, "quote_volume": 1045703.24376, "trades": 8222, "taker_buy_base": 2269254.0, "taker_buy_quote": 432546.43474 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1903, "high": 0.19134, "low": 0.18931, "close": 0.19066, "volume": 4383438.0, "close_time": 1748116799999, "quote_volume": 834513.97958, "trades": 6152, "taker_buy_base": 1983471.0, "taker_buy_quote": 377731.13611 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.19068, "high": 0.19119, "low": 0.18721, "close": 0.18849, "volume": 5208236.0, "close_time": 1748131199999, "quote_volume": 984329.86484, "trades": 7345, "taker_buy_base": 2336998.0, "taker_buy_quote": 442102.44004 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.18849, "high": 0.18913, "low": 0.18471, "close": 0.18766, "volume": 6789784.0, "close_time": 1748145599999, "quote_volume": 1268657.10645, "trades": 10089, "taker_buy_base": 3115189.0, "taker_buy_quote": 582593.49817 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.18766, "high": 0.19036, "low": 0.18681, "close": 0.18819, "volume": 6306953.0, "close_time": 1748159999999, "quote_volume": 1191255.79913, "trades": 8703, "taker_buy_base": 3253754.0, "taker_buy_quote": 614911.78287 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1882, "high": 0.1882, "low": 0.18273, "close": 0.18397, "volume": 6513672.0, "close_time": 1748174399999, "quote_volume": 1202920.22872, "trades": 9890, "taker_buy_base": 2819959.0, "taker_buy_quote": 520206.92684 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.18396, "high": 0.18536, "low": 0.18043, "close": 0.18339, "volume": 8893056.0, "close_time": 1748188799999, "quote_volume": 1632998.26221, "trades": 10762, "taker_buy_base": 4198044.0, "taker_buy_quote": 771554.47792 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.18342, "high": 0.18584, "low": 0.18222, "close": 0.18522, "volume": 6477123.0, "close_time": 1748203199999, "quote_volume": 1192077.38075, "trades": 9619, "taker_buy_base": 3748615.0, "taker_buy_quote": 690138.43583 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.18521, "high": 0.18867, "low": 0.1835, "close": 0.18818, "volume": 9573292.0, "close_time": 1748217599999, "quote_volume": 1782238.58578, "trades": 12117, "taker_buy_base": 5348627.0, "taker_buy_quote": 997008.30223 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.18818, "high": 0.18963, "low": 0.18724, "close": 0.18919, "volume": 6180906.0, "close_time": 1748231999999, "quote_volume": 1165740.98772, "trades": 8394, "taker_buy_base": 3415655.0, "taker_buy_quote": 644675.44607 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1892, "high": 0.1928, "low": 0.1888, "close": 0.19279, "volume": 7351163.0, "close_time": 1748246399999, "quote_volume": 1401400.46331, "trades": 9796, "taker_buy_base": 4001325.0, "taker_buy_quote": 763279.59542 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.19279, "high": 0.1935, "low": 0.18998, "close": 0.19063, "volume": 11441978.0, "close_time": 1748260799999, "quote_volume": 2196007.99112, "trades": 11779, "taker_buy_base": 6004854.0, "taker_buy_quote": 1152435.17321 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.19064, "high": 0.19192, "low": 0.18765, "close": 0.18962, "volume": 11074063.0, "close_time": 1748275199999, "quote_volume": 2100140.39854, "trades": 13666, "taker_buy_base": 5099679.0, "taker_buy_quote": 967423.18081 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1897, "high": 0.19018, "low": 0.18445, "close": 0.18526, "volume": 12658732.0, "close_time": 1748289599999, "quote_volume": 2360843.49905, "trades": 15908, "taker_buy_base": 5113697.0, "taker_buy_quote": 953395.49609 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.18523, "high": 0.18706, "low": 0.18436, "close": 0.18597, "volume": 8204197.0, "close_time": 1748303999999, "quote_volume": 1523168.31978, "trades": 10640, "taker_buy_base": 3948230.0, "taker_buy_quote": 733323.30834 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.18597, "high": 0.18669, "low": 0.18226, "close": 0.18409, "volume": 8712538.0, "close_time": 1748318399999, "quote_volume": 1606470.40113, "trades": 12065, "taker_buy_base": 3826168.0, "taker_buy_quote": 705835.81639 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.18409, "high": 0.18698, "low": 0.18301, "close": 0.18631, "volume": 8742400.0, "close_time": 1748332799999, "quote_volume": 1618898.17269, "trades": 12064, "taker_buy_base": 4988114.0, "taker_buy_quote": 924436.08152 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.1864, "high": 0.1888, "low": 0.1864, "close": 0.18844, "volume": 10239653.0, "close_time": 1748347199999, "quote_volume": 1924863.85374, "trades": 13355, "taker_buy_base": 6248484.0, "taker_buy_quote": 1174866.34012 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.18841, "high": 0.19206, "low": 0.1869, "close": 0.18997, "volume": 12725875.0, "close_time": 1748361599999, "quote_volume": 2407972.31013, "trades": 16124, "taker_buy_base": 5904959.0, "taker_buy_quote": 1118443.18417 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.18998, "high": 0.19186, "low": 0.18951, "close": 0.18989, "volume": 10796433.0, "close_time": 1748375999999, "quote_volume": 2056340.61934, "trades": 13012, "taker_buy_base": 6574046.0, "taker_buy_quote": 1252139.39509 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.18995, "high": 0.19129, "low": 0.18627, "close": 0.18736, "volume": 7084770.0, "close_time": 1748390399999, "quote_volume": 1337905.56959, "trades": 10697, "taker_buy_base": 3495082.0, "taker_buy_quote": 660822.46588 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.18734, "high": 0.18848, "low": 0.18552, "close": 0.18715, "volume": 8038933.0, "close_time": 1748404799999, "quote_volume": 1502308.9365, "trades": 11817, "taker_buy_base": 3717233.0, "taker_buy_quote": 695325.13637 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.18713, "high": 0.18787, "low": 0.18517, "close": 0.18579, "volume": 6634631.0, "close_time": 1748419199999, "quote_volume": 1236770.62643, "trades": 10258, "taker_buy_base": 2711032.0, "taker_buy_quote": 505870.90383 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.18581, "high": 0.18715, "low": 0.18396, "close": 0.18695, "volume": 10069645.0, "close_time": 1748433599999, "quote_volume": 1871517.18308, "trades": 13095, "taker_buy_base": 4190206.0, "taker_buy_quote": 779026.58207 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.18698, "high": 0.18854, "low": 0.18187, "close": 0.18269, "volume": 12657835.0, "close_time": 1748447999999, "quote_volume": 2344816.52382, "trades": 19614, "taker_buy_base": 5249703.0, "taker_buy_quote": 974286.50126 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.18272, "high": 0.18539, "low": 0.18118, "close": 0.18134, "volume": 9899785.0, "close_time": 1748462399999, "quote_volume": 1814262.87891, "trades": 12996, "taker_buy_base": 5161175.0, "taker_buy_quote": 945991.80859 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.18134, "high": 0.18618, "low": 0.18128, "close": 0.18608, "volume": 7906533.0, "close_time": 1748476799999, "quote_volume": 1455631.36286, "trades": 9438, "taker_buy_base": 4476528.0, "taker_buy_quote": 823626.49244 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.18609, "high": 0.19076, "low": 0.1854, "close": 0.18857, "volume": 8591936.0, "close_time": 1748491199999, "quote_volume": 1617508.81168, "trades": 13373, "taker_buy_base": 4731309.0, "taker_buy_quote": 890576.33798 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.18856, "high": 0.18874, "low": 0.18444, "close": 0.18549, "volume": 5594126.0, "close_time": 1748505599999, "quote_volume": 1040736.1254, "trades": 8876, "taker_buy_base": 2481046.0, "taker_buy_quote": 461539.82393 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.1855, "high": 0.18755, "low": 0.18465, "close": 0.18736, "volume": 6220576.0, "close_time": 1748519999999, "quote_volume": 1159068.40655, "trades": 9586, "taker_buy_base": 3661526.0, "taker_buy_quote": 682440.70071 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.18735, "high": 0.18735, "low": 0.18101, "close": 0.18168, "volume": 14889831.0, "close_time": 1748534399999, "quote_volume": 2734171.24824, "trades": 16675, "taker_buy_base": 6230765.0, "taker_buy_quote": 1145672.22381 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.18168, "high": 0.18258, "low": 0.1787, "close": 0.18002, "volume": 14481009.0, "close_time": 1748548799999, "quote_volume": 2614612.4864, "trades": 15191, "taker_buy_base": 6535371.0, "taker_buy_quote": 1182031.41971 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.18002, "high": 0.18217, "low": 0.17883, "close": 0.17966, "volume": 8445276.0, "close_time": 1748563199999, "quote_volume": 1526445.54434, "trades": 11484, "taker_buy_base": 4220856.0, "taker_buy_quote": 763590.98802 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.17965, "high": 0.1806, "low": 0.17166, "close": 0.17767, "volume": 14976376.0, "close_time": 1748577599999, "quote_volume": 2645445.85251, "trades": 17990, "taker_buy_base": 6760431.0, "taker_buy_quote": 1195030.13054 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.17767, "high": 0.17854, "low": 0.17435, "close": 0.17456, "volume": 8745726.0, "close_time": 1748591999999, "quote_volume": 1544701.92664, "trades": 12467, "taker_buy_base": 3777223.0, "taker_buy_quote": 667741.34605 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.17458, "high": 0.17732, "low": 0.17324, "close": 0.1765, "volume": 10270092.0, "close_time": 1748606399999, "quote_volume": 1800495.54477, "trades": 13141, "taker_buy_base": 5893924.0, "taker_buy_quote": 1034268.26803 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.1765, "high": 0.17703, "low": 0.17276, "close": 0.17385, "volume": 14151270.0, "close_time": 1748620799999, "quote_volume": 2478723.76326, "trades": 18120, "taker_buy_base": 7057883.0, "taker_buy_quote": 1237187.17916 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.17385, "high": 0.17409, "low": 0.16758, "close": 0.1716, "volume": 14859831.0, "close_time": 1748635199999, "quote_volume": 2530833.04901, "trades": 16377, "taker_buy_base": 6072339.0, "taker_buy_quote": 1034033.41327 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.17158, "high": 0.172, "low": 0.16521, "close": 0.16737, "volume": 9710009.0, "close_time": 1748649599999, "quote_volume": 1638816.32921, "trades": 11843, "taker_buy_base": 4076839.0, "taker_buy_quote": 689367.90167 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.16735, "high": 0.16752, "low": 0.16102, "close": 0.16377, "volume": 16444494.0, "close_time": 1748663999999, "quote_volume": 2689164.80038, "trades": 19616, "taker_buy_base": 7381444.0, "taker_buy_quote": 1207629.81964 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.16379, "high": 0.1646, "low": 0.16255, "close": 0.16303, "volume": 8665307.0, "close_time": 1748678399999, "quote_volume": 1416986.83112, "trades": 10207, "taker_buy_base": 4230772.0, "taker_buy_quote": 692378.49821 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.16304, "high": 0.16421, "low": 0.16098, "close": 0.16186, "volume": 7342523.0, "close_time": 1748692799999, "quote_volume": 1194334.85126, "trades": 10486, "taker_buy_base": 3124881.0, "taker_buy_quote": 508496.06381 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.16186, "high": 0.16812, "low": 0.16164, "close": 0.16744, "volume": 11888970.0, "close_time": 1748707199999, "quote_volume": 1966321.05462, "trades": 15385, "taker_buy_base": 7008005.0, "taker_buy_quote": 1159402.37505 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.16744, "high": 0.17039, "low": 0.1669, "close": 0.16793, "volume": 10222806.0, "close_time": 1748721599999, "quote_volume": 1723449.70752, "trades": 10581, "taker_buy_base": 5393313.0, "taker_buy_quote": 908248.0228 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.16795, "high": 0.16918, "low": 0.16721, "close": 0.16749, "volume": 5455518.0, "close_time": 1748735999999, "quote_volume": 916803.77169, "trades": 7072, "taker_buy_base": 2640487.0, "taker_buy_quote": 443759.23896 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.16753, "high": 0.16816, "low": 0.16561, "close": 0.16728, "volume": 6699032.0, "close_time": 1748750399999, "quote_volume": 1117763.40756, "trades": 9113, "taker_buy_base": 3061602.0, "taker_buy_quote": 511090.98736 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.16728, "high": 0.16986, "low": 0.16677, "close": 0.16813, "volume": 6191964.0, "close_time": 1748764799999, "quote_volume": 1043750.43128, "trades": 8365, "taker_buy_base": 3191860.0, "taker_buy_quote": 538130.85727 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.16815, "high": 0.16835, "low": 0.16414, "close": 0.16641, "volume": 9238311.0, "close_time": 1748779199999, "quote_volume": 1534178.72795, "trades": 11001, "taker_buy_base": 4015404.0, "taker_buy_quote": 667056.13925 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.16642, "high": 0.16801, "low": 0.1645, "close": 0.16738, "volume": 7061621.0, "close_time": 1748793599999, "quote_volume": 1174913.1199, "trades": 8953, "taker_buy_base": 3525524.0, "taker_buy_quote": 587100.06749 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.16741, "high": 0.16944, "low": 0.16583, "close": 0.16808, "volume": 8619438.0, "close_time": 1748807999999, "quote_volume": 1447175.9854, "trades": 11130, "taker_buy_base": 4028014.0, "taker_buy_quote": 676388.14832 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.16808, "high": 0.16937, "low": 0.16741, "close": 0.16881, "volume": 7046384.0, "close_time": 1748822399999, "quote_volume": 1187382.26158, "trades": 10669, "taker_buy_base": 3932757.0, "taker_buy_quote": 662916.44548 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.16881, "high": 0.17086, "low": 0.16804, "close": 0.16942, "volume": 10296086.0, "close_time": 1748836799999, "quote_volume": 1743254.94779, "trades": 15908, "taker_buy_base": 5274217.0, "taker_buy_quote": 893132.81635 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.16942, "high": 0.17139, "low": 0.1684, "close": 0.17004, "volume": 8654456.0, "close_time": 1748851199999, "quote_volume": 1468361.29301, "trades": 12674, "taker_buy_base": 4516896.0, "taker_buy_quote": 766591.35887 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.17004, "high": 0.17112, "low": 0.1674, "close": 0.16809, "volume": 10726183.0, "close_time": 1748865599999, "quote_volume": 1812946.50441, "trades": 15293, "taker_buy_base": 5047062.0, "taker_buy_quote": 853637.25417 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.16809, "high": 0.16987, "low": 0.16756, "close": 0.16902, "volume": 11523252.0, "close_time": 1748879999999, "quote_volume": 1942956.17151, "trades": 14903, "taker_buy_base": 6351254.0, "taker_buy_quote": 1071107.61147 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.16903, "high": 0.16992, "low": 0.1666, "close": 0.16773, "volume": 8339145.0, "close_time": 1748894399999, "quote_volume": 1403739.08921, "trades": 11238, "taker_buy_base": 3996328.0, "taker_buy_quote": 673129.68273 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.16775, "high": 0.17274, "low": 0.16771, "close": 0.17147, "volume": 9149539.0, "close_time": 1748908799999, "quote_volume": 1564419.829, "trades": 11223, "taker_buy_base": 5520100.0, "taker_buy_quote": 943756.92688 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1715, "high": 0.17403, "low": 0.17136, "close": 0.17225, "volume": 8019120.0, "close_time": 1748923199999, "quote_volume": 1385800.07211, "trades": 9857, "taker_buy_base": 4017786.0, "taker_buy_quote": 694240.68001 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.17227, "high": 0.17369, "low": 0.1711, "close": 0.17232, "volume": 5587250.0, "close_time": 1748937599999, "quote_volume": 963957.41329, "trades": 7117, "taker_buy_base": 2663080.0, "taker_buy_quote": 459538.73548 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.17233, "high": 0.17401, "low": 0.17103, "close": 0.17359, "volume": 6308850.0, "close_time": 1748951999999, "quote_volume": 1089356.0631, "trades": 7971, "taker_buy_base": 3484885.0, "taker_buy_quote": 602110.56195 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.17356, "high": 0.17561, "low": 0.17318, "close": 0.17502, "volume": 10402016.0, "close_time": 1748966399999, "quote_volume": 1814251.17843, "trades": 12453, "taker_buy_base": 5547381.0, "taker_buy_quote": 967677.77729 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.17501, "high": 0.17547, "low": 0.17334, "close": 0.17501, "volume": 7098920.0, "close_time": 1748980799999, "quote_volume": 1238585.33977, "trades": 9249, "taker_buy_base": 3671945.0, "taker_buy_quote": 640684.59507 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.17506, "high": 0.17511, "low": 0.17118, "close": 0.17196, "volume": 8426106.0, "close_time": 1748995199999, "quote_volume": 1454661.93895, "trades": 10415, "taker_buy_base": 3480463.0, "taker_buy_quote": 600957.6761 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.17198, "high": 0.17402, "low": 0.17144, "close": 0.17308, "volume": 6182838.0, "close_time": 1749009599999, "quote_volume": 1069735.53345, "trades": 8271, "taker_buy_base": 3236086.0, "taker_buy_quote": 559870.73065 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.1731, "high": 0.17335, "low": 0.1717, "close": 0.17205, "volume": 4960696.0, "close_time": 1749023999999, "quote_volume": 855789.18882, "trades": 6561, "taker_buy_base": 2480362.0, "taker_buy_quote": 427928.6819 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.17204, "high": 0.17391, "low": 0.17046, "close": 0.17054, "volume": 6618156.0, "close_time": 1749038399999, "quote_volume": 1141382.71997, "trades": 8160, "taker_buy_base": 3046403.0, "taker_buy_quote": 525802.52412 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.17056, "high": 0.1716, "low": 0.16849, "close": 0.17077, "volume": 11470305.0, "close_time": 1749052799999, "quote_volume": 1949599.41928, "trades": 12776, "taker_buy_base": 5307307.0, "taker_buy_quote": 902587.51415 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.17078, "high": 0.17089, "low": 0.16808, "close": 0.16808, "volume": 7364101.0, "close_time": 1749067199999, "quote_volume": 1247996.05742, "trades": 8432, "taker_buy_base": 3445298.0, "taker_buy_quote": 584032.22339 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.16808, "high": 0.16861, "low": 0.1664, "close": 0.16717, "volume": 10995221.0, "close_time": 1749081599999, "quote_volume": 1840194.9162, "trades": 9750, "taker_buy_base": 4424482.0, "taker_buy_quote": 741334.63368 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.16719, "high": 0.1693, "low": 0.16674, "close": 0.16839, "volume": 7625804.0, "close_time": 1749095999999, "quote_volume": 1282691.0248, "trades": 8601, "taker_buy_base": 4214617.0, "taker_buy_quote": 709190.24533 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.16836, "high": 0.16921, "low": 0.16635, "close": 0.16681, "volume": 8301448.0, "close_time": 1749110399999, "quote_volume": 1390748.42185, "trades": 8591, "taker_buy_base": 3643806.0, "taker_buy_quote": 610977.60245 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.16682, "high": 0.16799, "low": 0.16593, "close": 0.16723, "volume": 6613135.0, "close_time": 1749124799999, "quote_volume": 1103803.35179, "trades": 7292, "taker_buy_base": 3206542.0, "taker_buy_quote": 535351.59353 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.16719, "high": 0.16976, "low": 0.16553, "close": 0.16755, "volume": 16542887.0, "close_time": 1749139199999, "quote_volume": 2776561.42078, "trades": 15575, "taker_buy_base": 8996313.0, "taker_buy_quote": 1511455.44331 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.16754, "high": 0.16786, "low": 0.161, "close": 0.1622, "volume": 17505548.0, "close_time": 1749153599999, "quote_volume": 2878345.34981, "trades": 16950, "taker_buy_base": 6954566.0, "taker_buy_quote": 1142828.51051 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.16218, "high": 0.16239, "low": 0.15604, "close": 0.15954, "volume": 24851144.0, "close_time": 1749167999999, "quote_volume": 3947040.78256, "trades": 18047, "taker_buy_base": 11536567.0, "taker_buy_quote": 1831867.06285 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.15953, "high": 0.16338, "low": 0.15863, "close": 0.16315, "volume": 9266665.0, "close_time": 1749182399999, "quote_volume": 1490272.64611, "trades": 9810, "taker_buy_base": 5496252.0, "taker_buy_quote": 885244.02981 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.16313, "high": 0.16516, "low": 0.16275, "close": 0.16394, "volume": 7046659.0, "close_time": 1749196799999, "quote_volume": 1156800.49624, "trades": 8228, "taker_buy_base": 3945472.0, "taker_buy_quote": 647522.4536 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.16395, "high": 0.16575, "low": 0.16395, "close": 0.16474, "volume": 6126647.0, "close_time": 1749211199999, "quote_volume": 1010559.65973, "trades": 7702, "taker_buy_base": 3355425.0, "taker_buy_quote": 553500.71871 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.16477, "high": 0.16918, "low": 0.16477, "close": 0.16808, "volume": 9753588.0, "close_time": 1749225599999, "quote_volume": 1631851.79889, "trades": 12105, "taker_buy_base": 5528515.0, "taker_buy_quote": 925447.6257 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1681, "high": 0.16883, "low": 0.16383, "close": 0.16441, "volume": 7630483.0, "close_time": 1749239999999, "quote_volume": 1265805.46888, "trades": 8754, "taker_buy_base": 3170940.0, "taker_buy_quote": 526058.80207 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.16442, "high": 0.1659, "low": 0.16418, "close": 0.16453, "volume": 4910516.0, "close_time": 1749254399999, "quote_volume": 811026.28272, "trades": 6741, "taker_buy_base": 2323750.0, "taker_buy_quote": 383951.68196 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.16455, "high": 0.16764, "low": 0.16396, "close": 0.16756, "volume": 5973613.0, "close_time": 1749268799999, "quote_volume": 990052.97666, "trades": 7760, "taker_buy_base": 3647089.0, "taker_buy_quote": 604776.84228 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.16759, "high": 0.16905, "low": 0.16667, "close": 0.16898, "volume": 5271891.0, "close_time": 1749283199999, "quote_volume": 884355.32923, "trades": 6405, "taker_buy_base": 3091146.0, "taker_buy_quote": 518636.13506 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.169, "high": 0.17009, "low": 0.16775, "close": 0.16966, "volume": 4763483.0, "close_time": 1749297599999, "quote_volume": 805253.71836, "trades": 7140, "taker_buy_base": 2319086.0, "taker_buy_quote": 392066.03027 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.16969, "high": 0.17028, "low": 0.16917, "close": 0.16949, "volume": 4742081.0, "close_time": 1749311999999, "quote_volume": 804927.65865, "trades": 7260, "taker_buy_base": 2531197.0, "taker_buy_quote": 429776.69281 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.16946, "high": 0.17081, "low": 0.16861, "close": 0.16948, "volume": 5167848.0, "close_time": 1749326399999, "quote_volume": 877345.39439, "trades": 8256, "taker_buy_base": 2670778.0, "taker_buy_quote": 453677.74891 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.16951, "high": 0.1704, "low": 0.16858, "close": 0.16886, "volume": 3981497.0, "close_time": 1749340799999, "quote_volume": 674703.99754, "trades": 6274, "taker_buy_base": 1854740.0, "taker_buy_quote": 314442.85678 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.16887, "high": 0.16897, "low": 0.16772, "close": 0.16783, "volume": 3141949.0, "close_time": 1749355199999, "quote_volume": 528276.35537, "trades": 5523, "taker_buy_base": 1476224.0, "taker_buy_quote": 248221.39099 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.16784, "high": 0.16899, "low": 0.16723, "close": 0.16773, "volume": 4069097.0, "close_time": 1749369599999, "quote_volume": 683451.55009, "trades": 6674, "taker_buy_base": 2136212.0, "taker_buy_quote": 359003.86682 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.16774, "high": 0.16895, "low": 0.16662, "close": 0.16882, "volume": 6154755.0, "close_time": 1749383999999, "quote_volume": 1031587.32667, "trades": 8663, "taker_buy_base": 3240057.0, "taker_buy_quote": 543422.82238 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.16882, "high": 0.17145, "low": 0.16851, "close": 0.17056, "volume": 8768903.0, "close_time": 1749398399999, "quote_volume": 1491707.34872, "trades": 11385, "taker_buy_base": 4911725.0, "taker_buy_quote": 835751.16879 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.17057, "high": 0.17233, "low": 0.17032, "close": 0.17083, "volume": 5917161.0, "close_time": 1749412799999, "quote_volume": 1013549.18445, "trades": 8550, "taker_buy_base": 2984981.0, "taker_buy_quote": 511473.12026 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.17084, "high": 0.17143, "low": 0.16882, "close": 0.1694, "volume": 5370209.0, "close_time": 1749427199999, "quote_volume": 913073.00782, "trades": 6637, "taker_buy_base": 2226404.0, "taker_buy_quote": 378840.19372 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.16939, "high": 0.17086, "low": 0.16908, "close": 0.17023, "volume": 7441146.0, "close_time": 1749441599999, "quote_volume": 1265755.64652, "trades": 12679, "taker_buy_base": 3337039.0, "taker_buy_quote": 567621.78721 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.17019, "high": 0.1703, "low": 0.16771, "close": 0.1683, "volume": 4973361.0, "close_time": 1749455999999, "quote_volume": 838842.98046, "trades": 8476, "taker_buy_base": 2271506.0, "taker_buy_quote": 383064.31759 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.16829, "high": 0.17231, "low": 0.16781, "close": 0.17165, "volume": 9531685.0, "close_time": 1749470399999, "quote_volume": 1629785.20527, "trades": 14026, "taker_buy_base": 6324449.0, "taker_buy_quote": 1081864.32572 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.17165, "high": 0.17178, "low": 0.16953, "close": 0.17114, "volume": 9788973.0, "close_time": 1749484799999, "quote_volume": 1672163.66557, "trades": 13466, "taker_buy_base": 4435256.0, "taker_buy_quote": 758194.45989 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.17117, "high": 0.17663, "low": 0.17112, "close": 0.17627, "volume": 12854937.0, "close_time": 1749499199999, "quote_volume": 2235936.42846, "trades": 19046, "taker_buy_base": 7349129.0, "taker_buy_quote": 1277066.76772 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.17627, "high": 0.17901, "low": 0.17596, "close": 0.17799, "volume": 16005584.0, "close_time": 1749513599999, "quote_volume": 2835174.33728, "trades": 20480, "taker_buy_base": 10900907.0, "taker_buy_quote": 1929200.59333 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.17796, "high": 0.17978, "low": 0.17747, "close": 0.1792, "volume": 7078167.0, "close_time": 1749527999999, "quote_volume": 1264735.48305, "trades": 16498, "taker_buy_base": 3079496.0, "taker_buy_quote": 550208.03395 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.17921, "high": 0.17967, "low": 0.17651, "close": 0.17673, "volume": 6914126.0, "close_time": 1749542399999, "quote_volume": 1228528.66816, "trades": 13087, "taker_buy_base": 3081134.0, "taker_buy_quote": 547696.63241 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.17673, "high": 0.18146, "low": 0.17601, "close": 0.18133, "volume": 11991300.0, "close_time": 1749556799999, "quote_volume": 2139295.08719, "trades": 17965, "taker_buy_base": 7036234.0, "taker_buy_quote": 1257656.11263 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.18134, "high": 0.18396, "low": 0.17794, "close": 0.17934, "volume": 15413494.0, "close_time": 1749571199999, "quote_volume": 2787025.59964, "trades": 26462, "taker_buy_base": 7031857.0, "taker_buy_quote": 1272562.34793 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.1794, "high": 0.18177, "low": 0.17807, "close": 0.18, "volume": 11795179.0, "close_time": 1749585599999, "quote_volume": 2121211.13202, "trades": 19060, "taker_buy_base": 5885257.0, "taker_buy_quote": 1058953.84184 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.18, "high": 0.1814, "low": 0.17898, "close": 0.18013, "volume": 10573115.0, "close_time": 1749599999999, "quote_volume": 1903942.42903, "trades": 17440, "taker_buy_base": 5756979.0, "taker_buy_quote": 1037020.6872 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.18014, "high": 0.18195, "low": 0.17883, "close": 0.17991, "volume": 9657907.0, "close_time": 1749614399999, "quote_volume": 1740816.04377, "trades": 15602, "taker_buy_base": 4179205.0, "taker_buy_quote": 753792.15995 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.17991, "high": 0.18054, "low": 0.17875, "close": 0.18022, "volume": 6924818.0, "close_time": 1749628799999, "quote_volume": 1243862.26336, "trades": 13723, "taker_buy_base": 3811938.0, "taker_buy_quote": 684890.45672 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.18023, "high": 0.18129, "low": 0.17845, "close": 0.17879, "volume": 9795689.0, "close_time": 1749643199999, "quote_volume": 1761173.84988, "trades": 15975, "taker_buy_base": 4167480.0, "taker_buy_quote": 750094.61135 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.17891, "high": 0.1814, "low": 0.17821, "close": 0.17955, "volume": 16009977.0, "close_time": 1749657599999, "quote_volume": 2877292.76904, "trades": 19059, "taker_buy_base": 8014175.0, "taker_buy_quote": 1441546.85239 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.17955, "high": 0.17997, "low": 0.17476, "close": 0.17527, "volume": 9715168.0, "close_time": 1749671999999, "quote_volume": 1717636.62661, "trades": 13495, "taker_buy_base": 4161728.0, "taker_buy_quote": 735811.5309 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.17521, "high": 0.17647, "low": 0.17107, "close": 0.17292, "volume": 8659380.0, "close_time": 1749686399999, "quote_volume": 1500019.49911, "trades": 9935, "taker_buy_base": 3619271.0, "taker_buy_quote": 627303.55885 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.17293, "high": 0.17319, "low": 0.17069, "close": 0.17089, "volume": 7458463.0, "close_time": 1749700799999, "quote_volume": 1283962.68379, "trades": 8611, "taker_buy_base": 3452684.0, "taker_buy_quote": 594623.76134 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.17089, "high": 0.17095, "low": 0.16861, "close": 0.16907, "volume": 10166007.0, "close_time": 1749715199999, "quote_volume": 1725361.72778, "trades": 9990, "taker_buy_base": 4809531.0, "taker_buy_quote": 816669.47051 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.16902, "high": 0.16988, "low": 0.16638, "close": 0.16683, "volume": 8679228.0, "close_time": 1749729599999, "quote_volume": 1461910.6749, "trades": 9601, "taker_buy_base": 4800708.0, "taker_buy_quote": 809213.65727 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.16684, "high": 0.171, "low": 0.16647, "close": 0.16751, "volume": 12412276.0, "close_time": 1749743999999, "quote_volume": 2098763.55017, "trades": 13240, "taker_buy_base": 6297349.0, "taker_buy_quote": 1065098.30614 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.16749, "high": 0.16952, "low": 0.16528, "close": 0.16575, "volume": 8536744.0, "close_time": 1749758399999, "quote_volume": 1432580.63029, "trades": 9273, "taker_buy_base": 3664705.0, "taker_buy_quote": 616162.67208 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.16568, "high": 0.16631, "low": 0.16218, "close": 0.16293, "volume": 9265754.0, "close_time": 1749772799999, "quote_volume": 1519066.75691, "trades": 9531, "taker_buy_base": 3812500.0, "taker_buy_quote": 625319.48584 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.16296, "high": 0.16305, "low": 0.15032, "close": 0.1558, "volume": 27961894.0, "close_time": 1749787199999, "quote_volume": 4329524.95909, "trades": 25549, "taker_buy_base": 11924588.0, "taker_buy_quote": 1842565.02129 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.15574, "high": 0.15597, "low": 0.15372, "close": 0.15494, "volume": 11469999.0, "close_time": 1749801599999, "quote_volume": 1776217.92523, "trades": 10967, "taker_buy_base": 5259661.0, "taker_buy_quote": 814756.76368 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.15499, "high": 0.15642, "low": 0.15278, "close": 0.15512, "volume": 9570206.0, "close_time": 1749815999999, "quote_volume": 1478438.28867, "trades": 9187, "taker_buy_base": 5102189.0, "taker_buy_quote": 788782.45982 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.15517, "high": 0.15737, "low": 0.15324, "close": 0.15631, "volume": 14112775.0, "close_time": 1749830399999, "quote_volume": 2190051.64689, "trades": 12864, "taker_buy_base": 7870588.0, "taker_buy_quote": 1222458.86175 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.15636, "high": 0.15788, "low": 0.15465, "close": 0.15601, "volume": 12869367.0, "close_time": 1749844799999, "quote_volume": 2010959.25373, "trades": 10505, "taker_buy_base": 6860076.0, "taker_buy_quote": 1072533.85109 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.15605, "high": 0.15929, "low": 0.15567, "close": 0.15912, "volume": 6621024.0, "close_time": 1749859199999, "quote_volume": 1043477.69188, "trades": 6444, "taker_buy_base": 4467695.0, "taker_buy_quote": 704272.60079 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.15905, "high": 0.15911, "low": 0.15736, "close": 0.15878, "volume": 5875840.0, "close_time": 1749873599999, "quote_volume": 930436.29912, "trades": 4416, "taker_buy_base": 2424126.0, "taker_buy_quote": 384124.07048 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.15876, "high": 0.15985, "low": 0.15825, "close": 0.15953, "volume": 5019141.0, "close_time": 1749887999999, "quote_volume": 798731.21021, "trades": 4710, "taker_buy_base": 3106766.0, "taker_buy_quote": 494585.64354 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.15951, "high": 0.15992, "low": 0.15862, "close": 0.15968, "volume": 4214267.0, "close_time": 1749902399999, "quote_volume": 671501.9716, "trades": 3851, "taker_buy_base": 2251927.0, "taker_buy_quote": 359114.74343 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.15964, "high": 0.15986, "low": 0.15653, "close": 0.15702, "volume": 6600134.0, "close_time": 1749916799999, "quote_volume": 1044715.34491, "trades": 6925, "taker_buy_base": 2665428.0, "taker_buy_quote": 422369.07259 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.15698, "high": 0.15715, "low": 0.15201, "close": 0.15216, "volume": 10580431.0, "close_time": 1749931199999, "quote_volume": 1628008.51129, "trades": 11511, "taker_buy_base": 4287473.0, "taker_buy_quote": 658895.76251 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.15218, "high": 0.15578, "low": 0.15132, "close": 0.15505, "volume": 5090405.0, "close_time": 1749945599999, "quote_volume": 782898.69727, "trades": 5406, "taker_buy_base": 2856317.0, "taker_buy_quote": 439986.3599 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.15507, "high": 0.1553, "low": 0.15268, "close": 0.15407, "volume": 3671337.0, "close_time": 1749959999999, "quote_volume": 564967.16268, "trades": 5522, "taker_buy_base": 1740104.0, "taker_buy_quote": 267614.63556 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.15404, "high": 0.15559, "low": 0.15327, "close": 0.15386, "volume": 4644696.0, "close_time": 1749974399999, "quote_volume": 716836.79846, "trades": 4619, "taker_buy_base": 2082547.0, "taker_buy_quote": 321709.9176 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.15386, "high": 0.15394, "low": 0.15232, "close": 0.153, "volume": 6502854.0, "close_time": 1749988799999, "quote_volume": 994787.92737, "trades": 6123, "taker_buy_base": 2506427.0, "taker_buy_quote": 383873.90369 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.15301, "high": 0.15569, "low": 0.15241, "close": 0.15448, "volume": 6173617.0, "close_time": 1750003199999, "quote_volume": 951501.46088, "trades": 6005, "taker_buy_base": 3366860.0, "taker_buy_quote": 519076.34355 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1545, "high": 0.1549, "low": 0.15227, "close": 0.15261, "volume": 3973243.0, "close_time": 1750017599999, "quote_volume": 609948.09058, "trades": 3984, "taker_buy_base": 1675697.0, "taker_buy_quote": 257286.64951 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.15269, "high": 0.15487, "low": 0.15075, "close": 0.15451, "volume": 4518660.0, "close_time": 1750031999999, "quote_volume": 689757.06779, "trades": 4443, "taker_buy_base": 2378206.0, "taker_buy_quote": 363357.50848 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.15446, "high": 0.15659, "low": 0.15338, "close": 0.15524, "volume": 7362820.0, "close_time": 1750046399999, "quote_volume": 1142220.09328, "trades": 10987, "taker_buy_base": 4070765.0, "taker_buy_quote": 631903.51638 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1552, "high": 0.15911, "low": 0.1549, "close": 0.15911, "volume": 10072853.0, "close_time": 1750060799999, "quote_volume": 1583003.25529, "trades": 12010, "taker_buy_base": 5505211.0, "taker_buy_quote": 865834.89198 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.15913, "high": 0.16018, "low": 0.15763, "close": 0.15999, "volume": 8908379.0, "close_time": 1750075199999, "quote_volume": 1415050.56213, "trades": 10660, "taker_buy_base": 4726390.0, "taker_buy_quote": 751113.85205 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.15998, "high": 0.163, "low": 0.15914, "close": 0.16156, "volume": 16115955.0, "close_time": 1750089599999, "quote_volume": 2593742.69256, "trades": 15922, "taker_buy_base": 7940380.0, "taker_buy_quote": 1278146.68819 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.16159, "high": 0.16343, "low": 0.1599, "close": 0.16038, "volume": 9206664.0, "close_time": 1750103999999, "quote_volume": 1486427.48854, "trades": 15047, "taker_buy_base": 4343124.0, "taker_buy_quote": 701420.07918 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.16036, "high": 0.16157, "low": 0.1532, "close": 0.15359, "volume": 18005224.0, "close_time": 1750118399999, "quote_volume": 2840633.46527, "trades": 20314, "taker_buy_base": 6841408.0, "taker_buy_quote": 1081081.05928 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.15355, "high": 0.15724, "low": 0.1501, "close": 0.15645, "volume": 16469250.0, "close_time": 1750132799999, "quote_volume": 2535198.18534, "trades": 18106, "taker_buy_base": 8278516.0, "taker_buy_quote": 1277559.6783 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.15646, "high": 0.15685, "low": 0.15519, "close": 0.15573, "volume": 6151015.0, "close_time": 1750147199999, "quote_volume": 959168.30356, "trades": 8036, "taker_buy_base": 3161869.0, "taker_buy_quote": 493198.36321 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.15571, "high": 0.15593, "low": 0.15147, "close": 0.15165, "volume": 7868130.0, "close_time": 1750161599999, "quote_volume": 1208324.21525, "trades": 11275, "taker_buy_base": 3430176.0, "taker_buy_quote": 526237.10793 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.15162, "high": 0.15315, "low": 0.14813, "close": 0.14937, "volume": 12080627.0, "close_time": 1750175999999, "quote_volume": 1823527.33758, "trades": 15752, "taker_buy_base": 5715357.0, "taker_buy_quote": 862383.46325 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.14938, "high": 0.15218, "low": 0.14666, "close": 0.1508, "volume": 14828988.0, "close_time": 1750190399999, "quote_volume": 2211745.34551, "trades": 14988, "taker_buy_base": 8067688.0, "taker_buy_quote": 1204932.68346 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.15079, "high": 0.1514, "low": 0.14756, "close": 0.14865, "volume": 8905704.0, "close_time": 1750204799999, "quote_volume": 1331399.01498, "trades": 9604, "taker_buy_base": 3900162.0, "taker_buy_quote": 582851.50058 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.14867, "high": 0.15049, "low": 0.1486, "close": 0.15015, "volume": 8938356.0, "close_time": 1750219199999, "quote_volume": 1337372.65439, "trades": 9355, "taker_buy_base": 4769284.0, "taker_buy_quote": 713798.60103 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.15015, "high": 0.15223, "low": 0.14969, "close": 0.15022, "volume": 7792543.0, "close_time": 1750233599999, "quote_volume": 1175102.15914, "trades": 9760, "taker_buy_base": 4345823.0, "taker_buy_quote": 655730.15805 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.15034, "high": 0.15092, "low": 0.14527, "close": 0.1471, "volume": 9288394.0, "close_time": 1750247999999, "quote_volume": 1371318.54681, "trades": 13043, "taker_buy_base": 3828560.0, "taker_buy_quote": 565236.11169 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.14712, "high": 0.14828, "low": 0.14379, "close": 0.14682, "volume": 15839084.0, "close_time": 1750262399999, "quote_volume": 2316265.46439, "trades": 16512, "taker_buy_base": 8049954.0, "taker_buy_quote": 1177523.01796 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1468, "high": 0.14719, "low": 0.144, "close": 0.14448, "volume": 11577423.0, "close_time": 1750276799999, "quote_volume": 1687253.66484, "trades": 14861, "taker_buy_base": 5216016.0, "taker_buy_quote": 760326.57725 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.14449, "high": 0.1487, "low": 0.14412, "close": 0.14798, "volume": 12562939.0, "close_time": 1750291199999, "quote_volume": 1853823.52602, "trades": 11666, "taker_buy_base": 6416913.0, "taker_buy_quote": 946738.39432 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.14796, "high": 0.14965, "low": 0.14694, "close": 0.1481, "volume": 10091619.0, "close_time": 1750305599999, "quote_volume": 1495576.19327, "trades": 10415, "taker_buy_base": 5602575.0, "taker_buy_quote": 830798.03804 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.14813, "high": 0.14887, "low": 0.14655, "close": 0.1468, "volume": 6066265.0, "close_time": 1750319999999, "quote_volume": 895895.80737, "trades": 7512, "taker_buy_base": 2747284.0, "taker_buy_quote": 405971.83943 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1468, "high": 0.14759, "low": 0.14587, "close": 0.14626, "volume": 8280500.0, "close_time": 1750334399999, "quote_volume": 1214339.45819, "trades": 8324, "taker_buy_base": 2891486.0, "taker_buy_quote": 424125.32301 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.14627, "high": 0.14711, "low": 0.14491, "close": 0.1454, "volume": 6694884.0, "close_time": 1750348799999, "quote_volume": 976904.58744, "trades": 8215, "taker_buy_base": 3260738.0, "taker_buy_quote": 475871.05242 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.14539, "high": 0.14764, "low": 0.14469, "close": 0.14684, "volume": 8690948.0, "close_time": 1750363199999, "quote_volume": 1272445.81944, "trades": 9264, "taker_buy_base": 4724657.0, "taker_buy_quote": 692278.5883 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.14686, "high": 0.14845, "low": 0.14645, "close": 0.14777, "volume": 6652049.0, "close_time": 1750377599999, "quote_volume": 981363.95515, "trades": 6677, "taker_buy_base": 3770171.0, "taker_buy_quote": 556426.68352 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.14775, "high": 0.14836, "low": 0.1466, "close": 0.14679, "volume": 4003041.0, "close_time": 1750391999999, "quote_volume": 589851.8225, "trades": 4463, "taker_buy_base": 1780504.0, "taker_buy_quote": 262474.38417 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.14673, "high": 0.14844, "low": 0.14539, "close": 0.14831, "volume": 7702883.0, "close_time": 1750406399999, "quote_volume": 1132136.0953, "trades": 8266, "taker_buy_base": 4685274.0, "taker_buy_quote": 689671.75975 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.14837, "high": 0.15048, "low": 0.14816, "close": 0.15004, "volume": 8103027.0, "close_time": 1750420799999, "quote_volume": 1208881.68329, "trades": 9916, "taker_buy_base": 4131059.0, "taker_buy_quote": 616351.15587 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.15006, "high": 0.15156, "low": 0.14585, "close": 0.14636, "volume": 13269748.0, "close_time": 1750435199999, "quote_volume": 1975454.22691, "trades": 15160, "taker_buy_base": 5393206.0, "taker_buy_quote": 804470.24983 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.14639, "high": 0.14648, "low": 0.1408, "close": 0.14475, "volume": 21155355.0, "close_time": 1750449599999, "quote_volume": 3046814.39186, "trades": 17463, "taker_buy_base": 9445855.0, "taker_buy_quote": 1360760.11697 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.14469, "high": 0.14615, "low": 0.14323, "close": 0.14462, "volume": 8058270.0, "close_time": 1750463999999, "quote_volume": 1165860.04506, "trades": 9103, "taker_buy_base": 4128258.0, "taker_buy_quote": 597315.60462 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.14464, "high": 0.14576, "low": 0.14448, "close": 0.1452, "volume": 5418749.0, "close_time": 1750478399999, "quote_volume": 786744.5991, "trades": 6390, "taker_buy_base": 2982428.0, "taker_buy_quote": 433019.20116 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.1452, "high": 0.14601, "low": 0.1447, "close": 0.14536, "volume": 3517285.0, "close_time": 1750492799999, "quote_volume": 511202.32146, "trades": 5177, "taker_buy_base": 1975604.0, "taker_buy_quote": 287231.91338 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.14537, "high": 0.14637, "low": 0.14499, "close": 0.14513, "volume": 5685950.0, "close_time": 1750507199999, "quote_volume": 827878.40631, "trades": 6586, "taker_buy_base": 2911912.0, "taker_buy_quote": 424173.44839 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.14509, "high": 0.14522, "low": 0.14183, "close": 0.14289, "volume": 11150922.0, "close_time": 1750521599999, "quote_volume": 1597390.72869, "trades": 13032, "taker_buy_base": 4593270.0, "taker_buy_quote": 657882.67165 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.14288, "high": 0.14366, "low": 0.13816, "close": 0.13832, "volume": 18811674.0, "close_time": 1750535999999, "quote_volume": 2649067.6172, "trades": 18177, "taker_buy_base": 8541412.0, "taker_buy_quote": 1202823.12949 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.13832, "high": 0.13967, "low": 0.13376, "close": 0.13808, "volume": 24252290.0, "close_time": 1750550399999, "quote_volume": 3321277.84767, "trades": 17132, "taker_buy_base": 11596412.0, "taker_buy_quote": 1590159.00818 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.13808, "high": 0.13987, "low": 0.13551, "close": 0.13665, "volume": 14550826.0, "close_time": 1750564799999, "quote_volume": 2004192.84037, "trades": 15406, "taker_buy_base": 7132397.0, "taker_buy_quote": 982685.99185 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.13666, "high": 0.13808, "low": 0.13604, "close": 0.1363, "volume": 10600640.0, "close_time": 1750579199999, "quote_volume": 1454343.44219, "trades": 13954, "taker_buy_base": 5315496.0, "taker_buy_quote": 729471.63514 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.13632, "high": 0.13652, "low": 0.1326, "close": 0.13354, "volume": 13898130.0, "close_time": 1750593599999, "quote_volume": 1866051.67523, "trades": 13816, "taker_buy_base": 6743594.0, "taker_buy_quote": 905779.78829 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.13355, "high": 0.13458, "low": 0.12749, "close": 0.12965, "volume": 32206227.0, "close_time": 1750607999999, "quote_volume": 4209012.36048, "trades": 24087, "taker_buy_base": 15513214.0, "taker_buy_quote": 2028200.73441 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.12958, "high": 0.13136, "low": 0.12827, "close": 0.12966, "volume": 20779091.0, "close_time": 1750622399999, "quote_volume": 2700705.89712, "trades": 14774, "taker_buy_base": 10631666.0, "taker_buy_quote": 1383138.39227 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.12964, "high": 0.13382, "low": 0.12607, "close": 0.13372, "volume": 26051010.0, "close_time": 1750636799999, "quote_volume": 3382488.20267, "trades": 17784, "taker_buy_base": 15130101.0, "taker_buy_quote": 1966406.60185 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.13369, "high": 0.13663, "low": 0.13355, "close": 0.1355, "volume": 15079127.0, "close_time": 1750651199999, "quote_volume": 2038373.75917, "trades": 13044, "taker_buy_base": 8353201.0, "taker_buy_quote": 1129639.89481 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.13552, "high": 0.13812, "low": 0.13529, "close": 0.13743, "volume": 11388329.0, "close_time": 1750665599999, "quote_volume": 1555755.90721, "trades": 11606, "taker_buy_base": 6232166.0, "taker_buy_quote": 851663.32543 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.13742, "high": 0.13794, "low": 0.13548, "close": 0.13622, "volume": 14129977.0, "close_time": 1750679999999, "quote_volume": 1933607.01469, "trades": 14143, "taker_buy_base": 6581206.0, "taker_buy_quote": 900537.9241 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.13624, "high": 0.1403, "low": 0.13529, "close": 0.13739, "volume": 26602367.0, "close_time": 1750694399999, "quote_volume": 3675051.49059, "trades": 20017, "taker_buy_base": 13919421.0, "taker_buy_quote": 1922967.24219 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.13739, "high": 0.14194, "low": 0.1327, "close": 0.14158, "volume": 41413208.0, "close_time": 1750708799999, "quote_volume": 5706483.48779, "trades": 23004, "taker_buy_base": 20769140.0, "taker_buy_quote": 2867038.87462 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.14158, "high": 0.15238, "low": 0.14129, "close": 0.15167, "volume": 30759863.0, "close_time": 1750723199999, "quote_volume": 4530005.4972, "trades": 16721, "taker_buy_base": 18073026.0, "taker_buy_quote": 2652659.3168 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.15171, "high": 0.15347, "low": 0.15049, "close": 0.15198, "volume": 15651157.0, "close_time": 1750737599999, "quote_volume": 2378998.07255, "trades": 9222, "taker_buy_base": 6413129.0, "taker_buy_quote": 976342.24235 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.15196, "high": 0.15833, "low": 0.15067, "close": 0.1522, "volume": 17858529.0, "close_time": 1750751999999, "quote_volume": 2724640.5275, "trades": 11903, "taker_buy_base": 10366119.0, "taker_buy_quote": 1579713.469 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.15213, "high": 0.15302, "low": 0.15068, "close": 0.15199, "volume": 12206572.0, "close_time": 1750766399999, "quote_volume": 1851371.22689, "trades": 10246, "taker_buy_base": 5559014.0, "taker_buy_quote": 843396.69563 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.15201, "high": 0.15297, "low": 0.15081, "close": 0.15167, "volume": 10781024.0, "close_time": 1750780799999, "quote_volume": 1636242.10346, "trades": 10236, "taker_buy_base": 5283742.0, "taker_buy_quote": 802313.73645 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1517, "high": 0.15448, "low": 0.15117, "close": 0.15401, "volume": 15330760.0, "close_time": 1750795199999, "quote_volume": 2345987.30111, "trades": 11670, "taker_buy_base": 8125168.0, "taker_buy_quote": 1244221.60398 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.154, "high": 0.15539, "low": 0.15261, "close": 0.15403, "volume": 9227367.0, "close_time": 1750809599999, "quote_volume": 1422011.8315, "trades": 7784, "taker_buy_base": 4353114.0, "taker_buy_quote": 671105.10578 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.15403, "high": 0.1562, "low": 0.15349, "close": 0.15398, "volume": 9654629.0, "close_time": 1750823999999, "quote_volume": 1495976.26216, "trades": 8492, "taker_buy_base": 4977855.0, "taker_buy_quote": 771523.16217 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.15397, "high": 0.15401, "low": 0.15207, "close": 0.1536, "volume": 9133982.0, "close_time": 1750838399999, "quote_volume": 1396265.75838, "trades": 8392, "taker_buy_base": 3848502.0, "taker_buy_quote": 588337.15664 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.15359, "high": 0.15429, "low": 0.15176, "close": 0.15351, "volume": 12277325.0, "close_time": 1750852799999, "quote_volume": 1877280.52998, "trades": 9755, "taker_buy_base": 5989111.0, "taker_buy_quote": 917018.77712 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.15354, "high": 0.15499, "low": 0.14947, "close": 0.14977, "volume": 19296373.0, "close_time": 1750867199999, "quote_volume": 2943479.41502, "trades": 15348, "taker_buy_base": 8529619.0, "taker_buy_quote": 1303803.11994 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.14985, "high": 0.1516, "low": 0.14908, "close": 0.15103, "volume": 8334572.0, "close_time": 1750881599999, "quote_volume": 1253297.14353, "trades": 7696, "taker_buy_base": 4141732.0, "taker_buy_quote": 623060.8381 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.15101, "high": 0.15206, "low": 0.14957, "close": 0.14995, "volume": 7100625.0, "close_time": 1750895999999, "quote_volume": 1069508.88847, "trades": 7188, "taker_buy_base": 3252658.0, "taker_buy_quote": 490197.50064 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.14997, "high": 0.15267, "low": 0.14901, "close": 0.15078, "volume": 13399329.0, "close_time": 1750910399999, "quote_volume": 2021162.36459, "trades": 10520, "taker_buy_base": 6103584.0, "taker_buy_quote": 920496.50041 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.15081, "high": 0.15083, "low": 0.1481, "close": 0.1495, "volume": 10123049.0, "close_time": 1750924799999, "quote_volume": 1512289.80891, "trades": 7938, "taker_buy_base": 4554201.0, "taker_buy_quote": 680490.99103 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.14947, "high": 0.15031, "low": 0.14527, "close": 0.14553, "volume": 10298679.0, "close_time": 1750939199999, "quote_volume": 1518796.78926, "trades": 8394, "taker_buy_base": 4507845.0, "taker_buy_quote": 665307.08174 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.14553, "high": 0.14617, "low": 0.1431, "close": 0.14464, "volume": 15981849.0, "close_time": 1750953599999, "quote_volume": 2314223.21589, "trades": 11167, "taker_buy_base": 8544869.0, "taker_buy_quote": 1237781.10218 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.14461, "high": 0.14477, "low": 0.14252, "close": 0.14388, "volume": 12331027.0, "close_time": 1750967999999, "quote_volume": 1768723.60726, "trades": 10014, "taker_buy_base": 6200262.0, "taker_buy_quote": 889679.68949 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.14386, "high": 0.14544, "low": 0.14202, "close": 0.14286, "volume": 11350406.0, "close_time": 1750982399999, "quote_volume": 1630455.63171, "trades": 9741, "taker_buy_base": 5612937.0, "taker_buy_quote": 806731.64538 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.14285, "high": 0.14468, "low": 0.1415, "close": 0.14425, "volume": 9802439.0, "close_time": 1750996799999, "quote_volume": 1406923.826, "trades": 8133, "taker_buy_base": 5463653.0, "taker_buy_quote": 784417.27337 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.14421, "high": 0.14442, "low": 0.14262, "close": 0.14302, "volume": 8967325.0, "close_time": 1751011199999, "quote_volume": 1285864.94267, "trades": 7613, "taker_buy_base": 4199492.0, "taker_buy_quote": 602311.15595 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.14303, "high": 0.14528, "low": 0.14303, "close": 0.14519, "volume": 9656514.0, "close_time": 1751025599999, "quote_volume": 1394815.89728, "trades": 7468, "taker_buy_base": 5186516.0, "taker_buy_quote": 749340.90062 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1452, "high": 0.14605, "low": 0.14351, "close": 0.14583, "volume": 14663969.0, "close_time": 1751039999999, "quote_volume": 2123919.8864, "trades": 11426, "taker_buy_base": 7560678.0, "taker_buy_quote": 1096059.88191 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.14586, "high": 0.14796, "low": 0.14325, "close": 0.14474, "volume": 12274510.0, "close_time": 1751054399999, "quote_volume": 1783861.72985, "trades": 9364, "taker_buy_base": 5920425.0, "taker_buy_quote": 861038.48925 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.14474, "high": 0.1475, "low": 0.14461, "close": 0.14606, "volume": 6555580.0, "close_time": 1751068799999, "quote_volume": 958834.12089, "trades": 6280, "taker_buy_base": 3550383.0, "taker_buy_quote": 519155.54726 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.14609, "high": 0.14712, "low": 0.14522, "close": 0.14595, "volume": 6137371.0, "close_time": 1751083199999, "quote_volume": 896780.47243, "trades": 5353, "taker_buy_base": 2928419.0, "taker_buy_quote": 427979.86893 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.14593, "high": 0.14795, "low": 0.14549, "close": 0.14789, "volume": 5608667.0, "close_time": 1751097599999, "quote_volume": 822206.57725, "trades": 4896, "taker_buy_base": 3033224.0, "taker_buy_quote": 444736.98202 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.14789, "high": 0.14843, "low": 0.14702, "close": 0.14704, "volume": 5827028.0, "close_time": 1751111999999, "quote_volume": 861281.49954, "trades": 4668, "taker_buy_base": 2858347.0, "taker_buy_quote": 422616.8291 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.14706, "high": 0.1477, "low": 0.14601, "close": 0.1475, "volume": 5019367.0, "close_time": 1751126399999, "quote_volume": 736330.69629, "trades": 4300, "taker_buy_base": 2421864.0, "taker_buy_quote": 355300.41437 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.14759, "high": 0.14842, "low": 0.14698, "close": 0.14776, "volume": 8541992.0, "close_time": 1751140799999, "quote_volume": 1261747.49996, "trades": 4878, "taker_buy_base": 4445312.0, "taker_buy_quote": 656720.42861 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.14775, "high": 0.14882, "low": 0.14721, "close": 0.14784, "volume": 5703202.0, "close_time": 1751155199999, "quote_volume": 844131.01188, "trades": 3203, "taker_buy_base": 2790673.0, "taker_buy_quote": 413031.47245 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.14785, "high": 0.14841, "low": 0.14681, "close": 0.14683, "volume": 6307833.0, "close_time": 1751169599999, "quote_volume": 930712.83116, "trades": 3486, "taker_buy_base": 3031658.0, "taker_buy_quote": 447290.92726 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.14684, "high": 0.14819, "low": 0.14667, "close": 0.14819, "volume": 4793873.0, "close_time": 1751183999999, "quote_volume": 706135.07074, "trades": 2342, "taker_buy_base": 2463752.0, "taker_buy_quote": 362948.86734 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.14821, "high": 0.14914, "low": 0.14807, "close": 0.14859, "volume": 7422954.0, "close_time": 1751198399999, "quote_volume": 1103267.47826, "trades": 3978, "taker_buy_base": 3961384.0, "taker_buy_quote": 588733.48479 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.14861, "high": 0.14916, "low": 0.14725, "close": 0.14737, "volume": 8686177.0, "close_time": 1751212799999, "quote_volume": 1287579.56907, "trades": 5425, "taker_buy_base": 4416214.0, "taker_buy_quote": 654792.24694 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.14737, "high": 0.14906, "low": 0.14708, "close": 0.14882, "volume": 6850219.0, "close_time": 1751227199999, "quote_volume": 1013800.47021, "trades": 3677, "taker_buy_base": 3459425.0, "taker_buy_quote": 511970.37273 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1488, "high": 0.15411, "low": 0.14762, "close": 0.15273, "volume": 12900514.0, "close_time": 1751241599999, "quote_volume": 1950467.21954, "trades": 8793, "taker_buy_base": 6607580.0, "taker_buy_quote": 998864.28435 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.15275, "high": 0.15336, "low": 0.15125, "close": 0.15173, "volume": 12142454.0, "close_time": 1751255999999, "quote_volume": 1846701.80876, "trades": 6541, "taker_buy_base": 5833869.0, "taker_buy_quote": 887157.4658 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.15169, "high": 0.15192, "low": 0.14957, "close": 0.15052, "volume": 11331262.0, "close_time": 1751270399999, "quote_volume": 1708716.21327, "trades": 6274, "taker_buy_base": 5202681.0, "taker_buy_quote": 784904.26714 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.15053, "high": 0.15065, "low": 0.14828, "close": 0.15007, "volume": 11886890.0, "close_time": 1751284799999, "quote_volume": 1774502.57805, "trades": 7258, "taker_buy_base": 5652093.0, "taker_buy_quote": 843782.21742 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.15006, "high": 0.15087, "low": 0.14761, "close": 0.1498, "volume": 19307706.0, "close_time": 1751299199999, "quote_volume": 2881200.64852, "trades": 12796, "taker_buy_base": 8714362.0, "taker_buy_quote": 1301167.59379 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.14978, "high": 0.1533, "low": 0.14877, "close": 0.1531, "volume": 14600990.0, "close_time": 1751313599999, "quote_volume": 2196368.50413, "trades": 10570, "taker_buy_base": 8156122.0, "taker_buy_quote": 1227602.30663 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.15304, "high": 0.15319, "low": 0.14961, "close": 0.15006, "volume": 9338100.0, "close_time": 1751327999999, "quote_volume": 1414038.46447, "trades": 8027, "taker_buy_base": 3931650.0, "taker_buy_quote": 595650.07028 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.15009, "high": 0.15167, "low": 0.14933, "close": 0.15136, "volume": 5586837.0, "close_time": 1751342399999, "quote_volume": 841762.00974, "trades": 9992, "taker_buy_base": 2798900.0, "taker_buy_quote": 421862.63063 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.15141, "high": 0.15163, "low": 0.14877, "close": 0.15001, "volume": 8263239.0, "close_time": 1751356799999, "quote_volume": 1237204.21224, "trades": 11675, "taker_buy_base": 3270541.0, "taker_buy_quote": 490232.26889 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.15004, "high": 0.15037, "low": 0.14793, "close": 0.14811, "volume": 6872434.0, "close_time": 1751371199999, "quote_volume": 1022452.75207, "trades": 8603, "taker_buy_base": 2993392.0, "taker_buy_quote": 445439.20284 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.14811, "high": 0.14855, "low": 0.14569, "close": 0.14592, "volume": 12614208.0, "close_time": 1751385599999, "quote_volume": 1853029.03615, "trades": 12971, "taker_buy_base": 5503700.0, "taker_buy_quote": 808942.12528 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.14594, "high": 0.14685, "low": 0.1436, "close": 0.1436, "volume": 10842082.0, "close_time": 1751399999999, "quote_volume": 1573049.89134, "trades": 8237, "taker_buy_base": 5069804.0, "taker_buy_quote": 735259.62033 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.14363, "high": 0.14537, "low": 0.14294, "close": 0.14476, "volume": 8588902.0, "close_time": 1751414399999, "quote_volume": 1239678.12584, "trades": 6284, "taker_buy_base": 4713379.0, "taker_buy_quote": 680554.3664 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.14474, "high": 0.14566, "low": 0.14317, "close": 0.14524, "volume": 8258710.0, "close_time": 1751428799999, "quote_volume": 1193848.93274, "trades": 7461, "taker_buy_base": 4243412.0, "taker_buy_quote": 613715.49269 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.14522, "high": 0.14794, "low": 0.14502, "close": 0.14773, "volume": 8375821.0, "close_time": 1751443199999, "quote_volume": 1229567.09643, "trades": 7637, "taker_buy_base": 5010550.0, "taker_buy_quote": 735546.52859 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.14775, "high": 0.14858, "low": 0.14667, "close": 0.14717, "volume": 5775113.0, "close_time": 1751457599999, "quote_volume": 853004.52059, "trades": 5393, "taker_buy_base": 3024982.0, "taker_buy_quote": 446909.79018 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.14718, "high": 0.15114, "low": 0.14596, "close": 0.1511, "volume": 10660282.0, "close_time": 1751471999999, "quote_volume": 1585840.75663, "trades": 9826, "taker_buy_base": 5435385.0, "taker_buy_quote": 808654.26357 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.15111, "high": 0.15677, "low": 0.1511, "close": 0.15655, "volume": 17849371.0, "close_time": 1751486399999, "quote_volume": 2753390.62965, "trades": 15440, "taker_buy_base": 9593724.0, "taker_buy_quote": 1480378.85291 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.15652, "high": 0.1592, "low": 0.15521, "close": 0.15543, "volume": 19193366.0, "close_time": 1751500799999, "quote_volume": 3018562.80654, "trades": 15339, "taker_buy_base": 9031889.0, "taker_buy_quote": 1421661.18307 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.15544, "high": 0.15648, "low": 0.15495, "close": 0.15531, "volume": 7018940.0, "close_time": 1751515199999, "quote_volume": 1092923.33988, "trades": 7187, "taker_buy_base": 3395897.0, "taker_buy_quote": 528971.80735 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.15531, "high": 0.16076, "low": 0.1551, "close": 0.16057, "volume": 10599303.0, "close_time": 1751529599999, "quote_volume": 1680892.46565, "trades": 9625, "taker_buy_base": 6204383.0, "taker_buy_quote": 985208.20008 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.16058, "high": 0.16114, "low": 0.15913, "close": 0.15951, "volume": 9877727.0, "close_time": 1751543999999, "quote_volume": 1582198.29503, "trades": 9939, "taker_buy_base": 5096646.0, "taker_buy_quote": 816847.99014 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.15949, "high": 0.16281, "low": 0.15747, "close": 0.1577, "volume": 23370845.0, "close_time": 1751558399999, "quote_volume": 3747757.60247, "trades": 20967, "taker_buy_base": 11418159.0, "taker_buy_quote": 1830259.28758 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.15769, "high": 0.15948, "low": 0.15722, "close": 0.15862, "volume": 6761655.0, "close_time": 1751572799999, "quote_volume": 1072147.78688, "trades": 6797, "taker_buy_base": 3692187.0, "taker_buy_quote": 585705.44071 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.15861, "high": 0.16073, "low": 0.15847, "close": 0.15906, "volume": 6315531.0, "close_time": 1751587199999, "quote_volume": 1009243.91945, "trades": 5965, "taker_buy_base": 2767669.0, "taker_buy_quote": 442354.02074 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.15905, "high": 0.16275, "low": 0.15834, "close": 0.15835, "volume": 10481913.0, "close_time": 1751601599999, "quote_volume": 1678356.13877, "trades": 8625, "taker_buy_base": 5568348.0, "taker_buy_quote": 891811.26279 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.15834, "high": 0.15834, "low": 0.15457, "close": 0.15469, "volume": 8239762.0, "close_time": 1751615999999, "quote_volume": 1292857.09245, "trades": 7244, "taker_buy_base": 3831303.0, "taker_buy_quote": 600952.54183 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.15468, "high": 0.15657, "low": 0.15347, "close": 0.15556, "volume": 5227669.0, "close_time": 1751630399999, "quote_volume": 812752.3437, "trades": 5005, "taker_buy_base": 2601107.0, "taker_buy_quote": 404486.0245 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.15558, "high": 0.15675, "low": 0.15377, "close": 0.15412, "volume": 8794767.0, "close_time": 1751644799999, "quote_volume": 1365637.63957, "trades": 7992, "taker_buy_base": 4414737.0, "taker_buy_quote": 685855.9341 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.15404, "high": 0.15436, "low": 0.15196, "close": 0.15204, "volume": 7882364.0, "close_time": 1751659199999, "quote_volume": 1207109.45052, "trades": 6911, "taker_buy_base": 3722284.0, "taker_buy_quote": 570111.37491 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.15204, "high": 0.15415, "low": 0.15186, "close": 0.15309, "volume": 5236558.0, "close_time": 1751673599999, "quote_volume": 801619.75145, "trades": 4854, "taker_buy_base": 2941141.0, "taker_buy_quote": 450329.10948 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.15308, "high": 0.15474, "low": 0.15262, "close": 0.15446, "volume": 7302691.0, "close_time": 1751687999999, "quote_volume": 1121929.01793, "trades": 5363, "taker_buy_base": 3179773.0, "taker_buy_quote": 488682.18612 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.15446, "high": 0.15566, "low": 0.15348, "close": 0.15502, "volume": 6675021.0, "close_time": 1751702399999, "quote_volume": 1032026.41692, "trades": 5325, "taker_buy_base": 3400554.0, "taker_buy_quote": 525889.95855 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.15504, "high": 0.15665, "low": 0.15459, "close": 0.15574, "volume": 6591556.0, "close_time": 1751716799999, "quote_volume": 1025733.00216, "trades": 5671, "taker_buy_base": 3742883.0, "taker_buy_quote": 582592.38915 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.15576, "high": 0.15587, "low": 0.15422, "close": 0.15536, "volume": 7091530.0, "close_time": 1751731199999, "quote_volume": 1099283.9448, "trades": 6390, "taker_buy_base": 3457086.0, "taker_buy_quote": 535965.09272 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.15536, "high": 0.15672, "low": 0.15281, "close": 0.15483, "volume": 12607249.0, "close_time": 1751745599999, "quote_volume": 1950836.86182, "trades": 11228, "taker_buy_base": 5994813.0, "taker_buy_quote": 928141.78275 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1548, "high": 0.15521, "low": 0.15384, "close": 0.15426, "volume": 4371664.0, "close_time": 1751759999999, "quote_volume": 675674.86361, "trades": 4368, "taker_buy_base": 2193206.0, "taker_buy_quote": 339062.87503 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.15427, "high": 0.15433, "low": 0.15284, "close": 0.15329, "volume": 3841783.0, "close_time": 1751774399999, "quote_volume": 589555.57708, "trades": 3467, "taker_buy_base": 1755779.0, "taker_buy_quote": 269457.07345 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.15327, "high": 0.15372, "low": 0.15214, "close": 0.15256, "volume": 8249866.0, "close_time": 1751788799999, "quote_volume": 1260895.40065, "trades": 5240, "taker_buy_base": 2738115.0, "taker_buy_quote": 418667.10699 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.15258, "high": 0.15689, "low": 0.15239, "close": 0.15486, "volume": 10067499.0, "close_time": 1751803199999, "quote_volume": 1550353.37221, "trades": 7426, "taker_buy_base": 6792232.0, "taker_buy_quote": 1046790.78323 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.15489, "high": 0.15808, "low": 0.15467, "close": 0.15753, "volume": 9301136.0, "close_time": 1751817599999, "quote_volume": 1457021.61507, "trades": 8724, "taker_buy_base": 5226419.0, "taker_buy_quote": 818631.22802 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.15754, "high": 0.15919, "low": 0.15735, "close": 0.15829, "volume": 7158874.0, "close_time": 1751831999999, "quote_volume": 1133520.00778, "trades": 6409, "taker_buy_base": 3761494.0, "taker_buy_quote": 595664.35665 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.15831, "high": 0.16158, "low": 0.15829, "close": 0.15934, "volume": 8636013.0, "close_time": 1751846399999, "quote_volume": 1383029.80327, "trades": 8095, "taker_buy_base": 4426320.0, "taker_buy_quote": 708840.42411 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1593, "high": 0.16091, "low": 0.15855, "close": 0.1602, "volume": 7401337.0, "close_time": 1751860799999, "quote_volume": 1181322.2905, "trades": 7217, "taker_buy_base": 3865862.0, "taker_buy_quote": 617195.89671 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1602, "high": 0.16084, "low": 0.15895, "close": 0.16073, "volume": 6852436.0, "close_time": 1751875199999, "quote_volume": 1096230.16354, "trades": 7147, "taker_buy_base": 3464867.0, "taker_buy_quote": 554393.13562 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.16072, "high": 0.16125, "low": 0.15845, "close": 0.15977, "volume": 8708938.0, "close_time": 1751889599999, "quote_volume": 1390236.59074, "trades": 9925, "taker_buy_base": 4118047.0, "taker_buy_quote": 657617.05183 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.15976, "high": 0.16077, "low": 0.15821, "close": 0.16058, "volume": 14366389.0, "close_time": 1751903999999, "quote_volume": 2288889.39408, "trades": 12645, "taker_buy_base": 7461056.0, "taker_buy_quote": 1189392.61681 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.16061, "high": 0.16081, "low": 0.15726, "close": 0.15868, "volume": 11819426.0, "close_time": 1751918399999, "quote_volume": 1880334.29935, "trades": 11172, "taker_buy_base": 5457494.0, "taker_buy_quote": 868520.99321 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.15869, "high": 0.15869, "low": 0.15623, "close": 0.15847, "volume": 8735832.0, "close_time": 1751932799999, "quote_volume": 1374155.94932, "trades": 7995, "taker_buy_base": 4131017.0, "taker_buy_quote": 649965.34195 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.15845, "high": 0.15865, "low": 0.15531, "close": 0.15591, "volume": 15521697.0, "close_time": 1751947199999, "quote_volume": 2428042.99008, "trades": 10767, "taker_buy_base": 9271847.0, "taker_buy_quote": 1448978.5269 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.15588, "high": 0.15691, "low": 0.15513, "close": 0.15684, "volume": 7091372.0, "close_time": 1751961599999, "quote_volume": 1106016.01877, "trades": 7752, "taker_buy_base": 3434539.0, "taker_buy_quote": 535829.05281 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.15684, "high": 0.15945, "low": 0.15611, "close": 0.15881, "volume": 6913891.0, "close_time": 1751975999999, "quote_volume": 1088645.21232, "trades": 6969, "taker_buy_base": 3695236.0, "taker_buy_quote": 582153.86557 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.15882, "high": 0.16223, "low": 0.15849, "close": 0.16064, "volume": 16144253.0, "close_time": 1751990399999, "quote_volume": 2596325.46794, "trades": 14410, "taker_buy_base": 7563917.0, "taker_buy_quote": 1215288.85568 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.16067, "high": 0.16214, "low": 0.15833, "close": 0.1612, "volume": 12683349.0, "close_time": 1752004799999, "quote_volume": 2038080.52785, "trades": 13007, "taker_buy_base": 6378337.0, "taker_buy_quote": 1025452.83254 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.16119, "high": 0.16213, "low": 0.15984, "close": 0.16083, "volume": 5099089.0, "close_time": 1752019199999, "quote_volume": 820590.85457, "trades": 5633, "taker_buy_base": 2562108.0, "taker_buy_quote": 412373.00861 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.16081, "high": 0.16152, "low": 0.15989, "close": 0.16049, "volume": 6332431.0, "close_time": 1752033599999, "quote_volume": 1016950.39516, "trades": 6562, "taker_buy_base": 3143225.0, "taker_buy_quote": 504858.47208 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.16048, "high": 0.16364, "low": 0.16042, "close": 0.16289, "volume": 8658237.0, "close_time": 1752047999999, "quote_volume": 1405355.48325, "trades": 8237, "taker_buy_base": 4502392.0, "taker_buy_quote": 730795.14113 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1629, "high": 0.16933, "low": 0.16257, "close": 0.16883, "volume": 12908006.0, "close_time": 1752062399999, "quote_volume": 2139622.20611, "trades": 12354, "taker_buy_base": 7121086.0, "taker_buy_quote": 1180949.54977 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.16909, "high": 0.17177, "low": 0.16684, "close": 0.16984, "volume": 24822592.0, "close_time": 1752076799999, "quote_volume": 4207931.03867, "trades": 20418, "taker_buy_base": 14313564.0, "taker_buy_quote": 2428047.85104 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.16986, "high": 0.17362, "low": 0.16912, "close": 0.17319, "volume": 26471279.0, "close_time": 1752091199999, "quote_volume": 4535140.57868, "trades": 18281, "taker_buy_base": 9790520.0, "taker_buy_quote": 1675784.02015 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.17322, "high": 0.17341, "low": 0.16981, "close": 0.17098, "volume": 14194625.0, "close_time": 1752105599999, "quote_volume": 2424296.89271, "trades": 13188, "taker_buy_base": 7775419.0, "taker_buy_quote": 1327550.24186 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.17099, "high": 0.175, "low": 0.17028, "close": 0.17329, "volume": 16778039.0, "close_time": 1752119999999, "quote_volume": 2904160.73142, "trades": 12439, "taker_buy_base": 7630815.0, "taker_buy_quote": 1320328.84112 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.17333, "high": 0.17762, "low": 0.17254, "close": 0.17719, "volume": 10831410.0, "close_time": 1752134399999, "quote_volume": 1898565.56769, "trades": 11150, "taker_buy_base": 6018668.0, "taker_buy_quote": 1054753.23114 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.17718, "high": 0.18019, "low": 0.17636, "close": 0.17801, "volume": 12529670.0, "close_time": 1752148799999, "quote_volume": 2236335.10378, "trades": 12675, "taker_buy_base": 6377502.0, "taker_buy_quote": 1138450.96273 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.178, "high": 0.17867, "low": 0.17591, "close": 0.17804, "volume": 11300507.0, "close_time": 1752163199999, "quote_volume": 2003923.68175, "trades": 11375, "taker_buy_base": 5233743.0, "taker_buy_quote": 928529.34307 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.17808, "high": 0.18254, "low": 0.17745, "close": 0.18096, "volume": 17232235.0, "close_time": 1752177599999, "quote_volume": 3113172.38194, "trades": 15422, "taker_buy_base": 9521568.0, "taker_buy_quote": 1720425.99551 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.18096, "high": 0.19028, "low": 0.18091, "close": 0.18989, "volume": 15568273.0, "close_time": 1752191999999, "quote_volume": 2908027.33793, "trades": 15483, "taker_buy_base": 8650934.0, "taker_buy_quote": 1615752.24373 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.18989, "high": 0.19933, "low": 0.1881, "close": 0.19703, "volume": 22475625.0, "close_time": 1752206399999, "quote_volume": 4347140.87174, "trades": 21592, "taker_buy_base": 12970484.0, "taker_buy_quote": 2506275.03203 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.19703, "high": 0.20122, "low": 0.19477, "close": 0.19971, "volume": 17393097.0, "close_time": 1752220799999, "quote_volume": 3451462.3315, "trades": 19255, "taker_buy_base": 9265743.0, "taker_buy_quote": 1839159.56515 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.19967, "high": 0.20874, "low": 0.17973, "close": 0.20387, "volume": 31070175.0, "close_time": 1752235199999, "quote_volume": 6324854.42125, "trades": 33751, "taker_buy_base": 15257267.0, "taker_buy_quote": 3103054.65147 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.20394, "high": 0.20939, "low": 0.1998, "close": 0.20067, "volume": 44566709.0, "close_time": 1752249599999, "quote_volume": 9165812.57525, "trades": 56755, "taker_buy_base": 21691991.0, "taker_buy_quote": 4468169.24271 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.20071, "high": 0.20267, "low": 0.19807, "close": 0.20259, "volume": 29808067.0, "close_time": 1752263999999, "quote_volume": 5962079.98633, "trades": 29438, "taker_buy_base": 15434620.0, "taker_buy_quote": 3088393.69988 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.20259, "high": 0.20518, "low": 0.1898, "close": 0.19383, "volume": 22083688.0, "close_time": 1752278399999, "quote_volume": 4330381.62152, "trades": 24234, "taker_buy_base": 10489225.0, "taker_buy_quote": 2059768.23065 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.19384, "high": 0.20299, "low": 0.19016, "close": 0.2009, "volume": 21249445.0, "close_time": 1752292799999, "quote_volume": 4207453.28136, "trades": 24711, "taker_buy_base": 11199320.0, "taker_buy_quote": 2220700.58505 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.20091, "high": 0.20174, "low": 0.195, "close": 0.1977, "volume": 14006611.0, "close_time": 1752307199999, "quote_volume": 2772285.17099, "trades": 13763, "taker_buy_base": 6258834.0, "taker_buy_quote": 1239365.78684 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.19772, "high": 0.20668, "low": 0.19742, "close": 0.20213, "volume": 27426188.0, "close_time": 1752321599999, "quote_volume": 5579057.13907, "trades": 25783, "taker_buy_base": 17345073.0, "taker_buy_quote": 3529472.89875 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.20211, "high": 0.20257, "low": 0.19095, "close": 0.19222, "volume": 22735423.0, "close_time": 1752335999999, "quote_volume": 4485701.12351, "trades": 25607, "taker_buy_base": 9831031.0, "taker_buy_quote": 1942662.28366 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.19219, "high": 0.19715, "low": 0.19107, "close": 0.1962, "volume": 11881296.0, "close_time": 1752350399999, "quote_volume": 2313706.22734, "trades": 12409, "taker_buy_base": 6701992.0, "taker_buy_quote": 1305023.7317 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.19623, "high": 0.19873, "low": 0.19253, "close": 0.19732, "volume": 12256627.0, "close_time": 1752364799999, "quote_volume": 2404058.157, "trades": 12799, "taker_buy_base": 6121520.0, "taker_buy_quote": 1202320.9123 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.19746, "high": 0.203, "low": 0.19639, "close": 0.20119, "volume": 18603496.0, "close_time": 1752379199999, "quote_volume": 3715400.02604, "trades": 18677, "taker_buy_base": 9915289.0, "taker_buy_quote": 1981235.21239 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.20123, "high": 0.23046, "low": 0.19968, "close": 0.22663, "volume": 74379334.0, "close_time": 1752393599999, "quote_volume": 16204615.00345, "trades": 66336, "taker_buy_base": 43082543.0, "taker_buy_quote": 9373402.28149 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.22655, "high": 0.23619, "low": 0.22322, "close": 0.22733, "volume": 64983966.0, "close_time": 1752407999999, "quote_volume": 14858533.62029, "trades": 59783, "taker_buy_base": 33389595.0, "taker_buy_quote": 7640551.91006 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.22729, "high": 0.25196, "low": 0.22693, "close": 0.24527, "volume": 96929956.0, "close_time": 1752422399999, "quote_volume": 23506514.83705, "trades": 112127, "taker_buy_base": 50112550.0, "taker_buy_quote": 12155936.5642 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.2452, "high": 0.249, "low": 0.23862, "close": 0.24075, "volume": 48337738.0, "close_time": 1752436799999, "quote_volume": 11843258.39494, "trades": 60735, "taker_buy_base": 24056546.0, "taker_buy_quote": 5899370.98213 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.24084, "high": 0.24194, "low": 0.22936, "close": 0.2414, "volume": 30611702.0, "close_time": 1752451199999, "quote_volume": 7229399.63777, "trades": 37587, "taker_buy_base": 15257086.0, "taker_buy_quote": 3606249.54759 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.24144, "high": 0.25785, "low": 0.24124, "close": 0.25343, "volume": 56857012.0, "close_time": 1752465599999, "quote_volume": 14208649.85864, "trades": 88563, "taker_buy_base": 28496005.0, "taker_buy_quote": 7125952.98564 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.25354, "high": 0.2572, "low": 0.24376, "close": 0.25297, "volume": 37843446.0, "close_time": 1752479999999, "quote_volume": 9466172.64183, "trades": 42746, "taker_buy_base": 18712470.0, "taker_buy_quote": 4684203.59356 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.25319, "high": 0.25639, "low": 0.23746, "close": 0.23986, "volume": 31821978.0, "close_time": 1752494399999, "quote_volume": 7814705.4506, "trades": 39685, "taker_buy_base": 15051427.0, "taker_buy_quote": 3698668.31234 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.23975, "high": 0.24494, "low": 0.23715, "close": 0.23999, "volume": 33601898.0, "close_time": 1752508799999, "quote_volume": 8101670.95504, "trades": 37586, "taker_buy_base": 16967123.0, "taker_buy_quote": 4094062.0814 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.23997, "high": 0.2449, "low": 0.23604, "close": 0.23721, "volume": 25033090.0, "close_time": 1752523199999, "quote_volume": 6029711.08336, "trades": 29825, "taker_buy_base": 12303355.0, "taker_buy_quote": 2966357.40111 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.23723, "high": 0.23903, "low": 0.23362, "close": 0.23693, "volume": 19970222.0, "close_time": 1752537599999, "quote_volume": 4713340.63695, "trades": 19031, "taker_buy_base": 9650949.0, "taker_buy_quote": 2278249.35627 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.23691, "high": 0.24167, "low": 0.22768, "close": 0.23178, "volume": 30511814.0, "close_time": 1752551999999, "quote_volume": 7147917.04258, "trades": 37427, "taker_buy_base": 14243568.0, "taker_buy_quote": 3340826.69054 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.23186, "high": 0.23722, "low": 0.22901, "close": 0.23023, "volume": 23195681.0, "close_time": 1752566399999, "quote_volume": 5403422.31893, "trades": 24559, "taker_buy_base": 12106844.0, "taker_buy_quote": 2823844.65379 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.23022, "high": 0.2351, "low": 0.22805, "close": 0.23226, "volume": 22505921.0, "close_time": 1752580799999, "quote_volume": 5227105.06132, "trades": 24277, "taker_buy_base": 11237078.0, "taker_buy_quote": 2611347.15188 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.23242, "high": 0.23711, "low": 0.22754, "close": 0.23175, "volume": 34574230.0, "close_time": 1752595199999, "quote_volume": 8023012.16006, "trades": 36781, "taker_buy_base": 16806287.0, "taker_buy_quote": 3903156.94952 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.23188, "high": 0.23653, "low": 0.22455, "close": 0.22469, "volume": 26832071.0, "close_time": 1752609599999, "quote_volume": 6221181.16796, "trades": 26742, "taker_buy_base": 12353605.0, "taker_buy_quote": 2870825.44598 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.22465, "high": 0.23324, "low": 0.22313, "close": 0.23312, "volume": 17910612.0, "close_time": 1752623999999, "quote_volume": 4083665.77741, "trades": 18371, "taker_buy_base": 9553740.0, "taker_buy_quote": 2180635.12566 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.23305, "high": 0.23538, "low": 0.22873, "close": 0.23348, "volume": 19537464.0, "close_time": 1752638399999, "quote_volume": 4539012.94576, "trades": 21599, "taker_buy_base": 9921156.0, "taker_buy_quote": 2307366.94936 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.23347, "high": 0.23712, "low": 0.2312, "close": 0.23533, "volume": 18422597.0, "close_time": 1752652799999, "quote_volume": 4314751.29845, "trades": 19993, "taker_buy_base": 8947028.0, "taker_buy_quote": 2096809.52314 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.23531, "high": 0.24251, "low": 0.23501, "close": 0.23656, "volume": 26169409.0, "close_time": 1752667199999, "quote_volume": 6246756.18429, "trades": 25836, "taker_buy_base": 13649221.0, "taker_buy_quote": 3260636.50718 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.23657, "high": 0.24166, "low": 0.23569, "close": 0.23851, "volume": 23464521.0, "close_time": 1752681599999, "quote_volume": 5604615.91613, "trades": 29155, "taker_buy_base": 12157872.0, "taker_buy_quote": 2907021.40108 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.23845, "high": 0.24245, "low": 0.23674, "close": 0.23837, "volume": 16163089.0, "close_time": 1752695999999, "quote_volume": 3874755.00723, "trades": 23649, "taker_buy_base": 7266197.0, "taker_buy_quote": 1743530.77854 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.23824, "high": 0.24456, "low": 0.23443, "close": 0.23623, "volume": 22690745.0, "close_time": 1752710399999, "quote_volume": 5434137.1546, "trades": 24706, "taker_buy_base": 10957210.0, "taker_buy_quote": 2627609.21533 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.23629, "high": 0.23873, "low": 0.22883, "close": 0.23118, "volume": 17491575.0, "close_time": 1752724799999, "quote_volume": 4079331.85274, "trades": 18295, "taker_buy_base": 7468475.0, "taker_buy_quote": 1744525.27327 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.23102, "high": 0.24453, "low": 0.23027, "close": 0.23917, "volume": 27077948.0, "close_time": 1752739199999, "quote_volume": 6480839.38469, "trades": 28421, "taker_buy_base": 13865811.0, "taker_buy_quote": 3318914.44589 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.23927, "high": 0.25395, "low": 0.2376, "close": 0.24959, "volume": 71432619.0, "close_time": 1752753599999, "quote_volume": 17722679.46524, "trades": 74789, "taker_buy_base": 23350268.0, "taker_buy_quote": 5794166.68565 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.24958, "high": 0.25063, "low": 0.24139, "close": 0.2449, "volume": 32423938.0, "close_time": 1752767999999, "quote_volume": 7957423.41228, "trades": 40336, "taker_buy_base": 12956496.0, "taker_buy_quote": 3181647.1461 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.24479, "high": 0.25743, "low": 0.24313, "close": 0.24854, "volume": 59879150.0, "close_time": 1752782399999, "quote_volume": 14949542.01302, "trades": 65165, "taker_buy_base": 25249655.0, "taker_buy_quote": 6328311.50678 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.24851, "high": 0.28535, "low": 0.24661, "close": 0.27672, "volume": 90165761.0, "close_time": 1752796799999, "quote_volume": 24481394.59144, "trades": 88474, "taker_buy_base": 48213247.0, "taker_buy_quote": 13079977.95118 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.27677, "high": 0.29912, "low": 0.27636, "close": 0.28569, "volume": 68452798.0, "close_time": 1752811199999, "quote_volume": 19704993.84708, "trades": 70191, "taker_buy_base": 35151463.0, "taker_buy_quote": 10121017.48162 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.28572, "high": 0.28826, "low": 0.26982, "close": 0.27037, "volume": 39723302.0, "close_time": 1752825599999, "quote_volume": 11200679.73008, "trades": 41958, "taker_buy_base": 18297556.0, "taker_buy_quote": 5168103.47052 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.27037, "high": 0.27742, "low": 0.2656, "close": 0.27264, "volume": 39079389.0, "close_time": 1752839999999, "quote_volume": 10559075.04395, "trades": 36209, "taker_buy_base": 18995762.0, "taker_buy_quote": 5139431.10513 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.27261, "high": 0.29, "low": 0.26399, "close": 0.2654, "volume": 40286679.0, "close_time": 1752854399999, "quote_volume": 10921342.38767, "trades": 38584, "taker_buy_base": 19982961.0, "taker_buy_quote": 5430337.30495 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.26541, "high": 0.27066, "low": 0.26342, "close": 0.26725, "volume": 24466188.0, "close_time": 1752868799999, "quote_volume": 6538234.73196, "trades": 21504, "taker_buy_base": 12235706.0, "taker_buy_quote": 3272095.5553 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.26721, "high": 0.26781, "low": 0.25336, "close": 0.25963, "volume": 27116579.0, "close_time": 1752883199999, "quote_volume": 7065495.00912, "trades": 25182, "taker_buy_base": 12856716.0, "taker_buy_quote": 3351851.96367 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.25962, "high": 0.26579, "low": 0.25642, "close": 0.26257, "volume": 20251598.0, "close_time": 1752897599999, "quote_volume": 5299154.54628, "trades": 19844, "taker_buy_base": 10358609.0, "taker_buy_quote": 2711469.02918 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.26257, "high": 0.27249, "low": 0.26188, "close": 0.26848, "volume": 17071637.0, "close_time": 1752911999999, "quote_volume": 4564755.12383, "trades": 20342, "taker_buy_base": 8907255.0, "taker_buy_quote": 2381481.10311 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.26847, "high": 0.27263, "low": 0.2637, "close": 0.2642, "volume": 18394231.0, "close_time": 1752926399999, "quote_volume": 4946121.78996, "trades": 21747, "taker_buy_base": 8539870.0, "taker_buy_quote": 2299224.85693 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.26426, "high": 0.26924, "low": 0.26137, "close": 0.26704, "volume": 15848070.0, "close_time": 1752940799999, "quote_volume": 4206322.70477, "trades": 19426, "taker_buy_base": 7387601.0, "taker_buy_quote": 1962091.79904 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.26708, "high": 0.27066, "low": 0.26509, "close": 0.26734, "volume": 12488753.0, "close_time": 1752955199999, "quote_volume": 3345424.6317, "trades": 15927, "taker_buy_base": 6409544.0, "taker_buy_quote": 1717800.26915 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.26739, "high": 0.27019, "low": 0.26363, "close": 0.26669, "volume": 12299715.0, "close_time": 1752969599999, "quote_volume": 3287651.70158, "trades": 12526, "taker_buy_base": 6275680.0, "taker_buy_quote": 1678691.76984 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.26672, "high": 0.27062, "low": 0.26417, "close": 0.26812, "volume": 14182591.0, "close_time": 1752983999999, "quote_volume": 3799095.7984, "trades": 16871, "taker_buy_base": 7049361.0, "taker_buy_quote": 1888985.77842 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.26818, "high": 0.27099, "low": 0.26657, "close": 0.26951, "volume": 9794037.0, "close_time": 1752998399999, "quote_volume": 2633214.93465, "trades": 11928, "taker_buy_base": 4962267.0, "taker_buy_quote": 1334414.39525 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.26959, "high": 0.27616, "low": 0.26946, "close": 0.27253, "volume": 19231133.0, "close_time": 1753012799999, "quote_volume": 5263618.60229, "trades": 22137, "taker_buy_base": 9481223.0, "taker_buy_quote": 2595704.74075 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.27253, "high": 0.27641, "low": 0.27045, "close": 0.27549, "volume": 16333074.0, "close_time": 1753027199999, "quote_volume": 4472952.40578, "trades": 19146, "taker_buy_base": 7640428.0, "taker_buy_quote": 2093460.60029 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.27557, "high": 0.28307, "low": 0.27426, "close": 0.27907, "volume": 24252136.0, "close_time": 1753041599999, "quote_volume": 6750284.62167, "trades": 28579, "taker_buy_base": 12142510.0, "taker_buy_quote": 3381424.49636 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.27905, "high": 0.27965, "low": 0.26537, "close": 0.271, "volume": 24996190.0, "close_time": 1753055999999, "quote_volume": 6801896.36413, "trades": 25882, "taker_buy_base": 11030160.0, "taker_buy_quote": 3000606.57036 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.27107, "high": 0.2835, "low": 0.26656, "close": 0.27678, "volume": 20829813.0, "close_time": 1753070399999, "quote_volume": 5740363.70691, "trades": 26064, "taker_buy_base": 10280121.0, "taker_buy_quote": 2837114.52058 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.27682, "high": 0.28534, "low": 0.27604, "close": 0.28326, "volume": 15419544.0, "close_time": 1753084799999, "quote_volume": 4329450.77001, "trades": 14052, "taker_buy_base": 8319131.0, "taker_buy_quote": 2336433.57368 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.28333, "high": 0.28554, "low": 0.27817, "close": 0.28334, "volume": 18880200.0, "close_time": 1753099199999, "quote_volume": 5336301.60921, "trades": 20695, "taker_buy_base": 9006652.0, "taker_buy_quote": 2546530.01592 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.28324, "high": 0.28859, "low": 0.27915, "close": 0.27966, "volume": 24960354.0, "close_time": 1753113599999, "quote_volume": 7102635.36269, "trades": 25399, "taker_buy_base": 11959029.0, "taker_buy_quote": 3405286.26548 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.27958, "high": 0.28396, "low": 0.26588, "close": 0.26615, "volume": 30117878.0, "close_time": 1753127999999, "quote_volume": 8329585.49822, "trades": 28703, "taker_buy_base": 14041282.0, "taker_buy_quote": 3885089.72611 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.26618, "high": 0.27359, "low": 0.2637, "close": 0.27131, "volume": 19786211.0, "close_time": 1753142399999, "quote_volume": 5345258.11088, "trades": 17028, "taker_buy_base": 9730637.0, "taker_buy_quote": 2630594.99439 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.27135, "high": 0.27403, "low": 0.26284, "close": 0.26842, "volume": 21701787.0, "close_time": 1753156799999, "quote_volume": 5829246.26754, "trades": 22539, "taker_buy_base": 9992965.0, "taker_buy_quote": 2686539.94124 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.26839, "high": 0.26914, "low": 0.26061, "close": 0.2654, "volume": 20045051.0, "close_time": 1753171199999, "quote_volume": 5325736.87747, "trades": 19384, "taker_buy_base": 9711873.0, "taker_buy_quote": 2581392.50105 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.26532, "high": 0.268, "low": 0.2594, "close": 0.26747, "volume": 14310265.0, "close_time": 1753185599999, "quote_volume": 3762964.05549, "trades": 17508, "taker_buy_base": 7189529.0, "taker_buy_quote": 1892626.3555 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.2674, "high": 0.27346, "low": 0.26083, "close": 0.27119, "volume": 21910759.0, "close_time": 1753199999999, "quote_volume": 5863042.90949, "trades": 28695, "taker_buy_base": 11126495.0, "taker_buy_quote": 2979726.98972 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.27113, "high": 0.27528, "low": 0.26745, "close": 0.26809, "volume": 17446156.0, "close_time": 1753214399999, "quote_volume": 4753048.61756, "trades": 22991, "taker_buy_base": 8453571.0, "taker_buy_quote": 2305513.13411 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.26805, "high": 0.27556, "low": 0.26776, "close": 0.2753, "volume": 9364793.0, "close_time": 1753228799999, "quote_volume": 2548948.69772, "trades": 10431, "taker_buy_base": 5517169.0, "taker_buy_quote": 1502079.8605 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.27544, "high": 0.27549, "low": 0.26883, "close": 0.26941, "volume": 12463001.0, "close_time": 1753243199999, "quote_volume": 3386902.23999, "trades": 13385, "taker_buy_base": 5324274.0, "taker_buy_quote": 1447595.42252 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.26949, "high": 0.27202, "low": 0.26779, "close": 0.26886, "volume": 11705650.0, "close_time": 1753257599999, "quote_volume": 3161498.30998, "trades": 12089, "taker_buy_base": 5647540.0, "taker_buy_quote": 1525818.31226 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.26887, "high": 0.26975, "low": 0.26184, "close": 0.26323, "volume": 15275719.0, "close_time": 1753271999999, "quote_volume": 4060145.92306, "trades": 17312, "taker_buy_base": 6656300.0, "taker_buy_quote": 1769917.53864 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.26309, "high": 0.264, "low": 0.24441, "close": 0.25458, "volume": 43593936.0, "close_time": 1753286399999, "quote_volume": 11027318.09067, "trades": 44670, "taker_buy_base": 21214956.0, "taker_buy_quote": 5361478.71098 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.25461, "high": 0.25471, "low": 0.24265, "close": 0.24784, "volume": 30474896.0, "close_time": 1753300799999, "quote_volume": 7563254.32409, "trades": 29623, "taker_buy_base": 14928007.0, "taker_buy_quote": 3704125.64143 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.24784, "high": 0.24949, "low": 0.2387, "close": 0.24532, "volume": 31547522.0, "close_time": 1753315199999, "quote_volume": 7697897.99464, "trades": 28152, "taker_buy_base": 14778688.0, "taker_buy_quote": 3608226.02982 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.24531, "high": 0.25053, "low": 0.2429, "close": 0.24687, "volume": 16750998.0, "close_time": 1753329599999, "quote_volume": 4147483.25361, "trades": 15777, "taker_buy_base": 9123992.0, "taker_buy_quote": 2259788.65353 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.2469, "high": 0.24738, "low": 0.23107, "close": 0.23904, "volume": 28272211.0, "close_time": 1753343999999, "quote_volume": 6749596.30988, "trades": 35938, "taker_buy_base": 12658724.0, "taker_buy_quote": 3019731.13734 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.23899, "high": 0.24386, "low": 0.2367, "close": 0.2434, "volume": 14777172.0, "close_time": 1753358399999, "quote_volume": 3559562.39707, "trades": 19068, "taker_buy_base": 8376572.0, "taker_buy_quote": 2020183.45823 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.24338, "high": 0.24863, "low": 0.23827, "close": 0.24521, "volume": 19995975.0, "close_time": 1753372799999, "quote_volume": 4863857.47954, "trades": 24888, "taker_buy_base": 9430661.0, "taker_buy_quote": 2296866.74128 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.24535, "high": 0.24731, "low": 0.24011, "close": 0.24347, "volume": 15866927.0, "close_time": 1753387199999, "quote_volume": 3876544.42609, "trades": 18824, "taker_buy_base": 7708596.0, "taker_buy_quote": 1885822.01314 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.24344, "high": 0.24557, "low": 0.23815, "close": 0.23927, "volume": 12484524.0, "close_time": 1753401599999, "quote_volume": 3010587.47515, "trades": 11976, "taker_buy_base": 5002701.0, "taker_buy_quote": 1206276.59782 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.23928, "high": 0.24156, "low": 0.23411, "close": 0.23651, "volume": 22096106.0, "close_time": 1753415999999, "quote_volume": 5251598.6394, "trades": 25703, "taker_buy_base": 10114867.0, "taker_buy_quote": 2405985.43312 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.23637, "high": 0.23994, "low": 0.23327, "close": 0.23731, "volume": 19735383.0, "close_time": 1753430399999, "quote_volume": 4674339.53904, "trades": 20501, "taker_buy_base": 10148235.0, "taker_buy_quote": 2404423.66108 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.2374, "high": 0.24687, "low": 0.23693, "close": 0.24618, "volume": 19331744.0, "close_time": 1753444799999, "quote_volume": 4672061.8146, "trades": 18555, "taker_buy_base": 10508872.0, "taker_buy_quote": 2541651.63459 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.24623, "high": 0.26463, "low": 0.24086, "close": 0.24462, "volume": 85767123.0, "close_time": 1753459199999, "quote_volume": 21519105.46234, "trades": 68779, "taker_buy_base": 42097197.0, "taker_buy_quote": 10565198.98647 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.24461, "high": 0.256, "low": 0.24393, "close": 0.25445, "volume": 26614487.0, "close_time": 1753473599999, "quote_volume": 6677631.43503, "trades": 25117, "taker_buy_base": 13849173.0, "taker_buy_quote": 3474811.04257 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.25451, "high": 0.26388, "low": 0.25272, "close": 0.25872, "volume": 26655630.0, "close_time": 1753487999999, "quote_volume": 6907424.99442, "trades": 24897, "taker_buy_base": 14354413.0, "taker_buy_quote": 3716118.62072 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.25866, "high": 0.26841, "low": 0.25576, "close": 0.26679, "volume": 21489733.0, "close_time": 1753502399999, "quote_volume": 5654578.99192, "trades": 27215, "taker_buy_base": 10962743.0, "taker_buy_quote": 2885045.38119 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.26669, "high": 0.27081, "low": 0.26347, "close": 0.26352, "volume": 18207988.0, "close_time": 1753516799999, "quote_volume": 4870839.97034, "trades": 18696, "taker_buy_base": 8265808.0, "taker_buy_quote": 2212269.81839 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.26347, "high": 0.27298, "low": 0.26254, "close": 0.26911, "volume": 15870878.0, "close_time": 1753531199999, "quote_volume": 4250229.39456, "trades": 16109, "taker_buy_base": 8269057.0, "taker_buy_quote": 2215020.38332 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.26908, "high": 0.28606, "low": 0.26878, "close": 0.28137, "volume": 61304950.0, "close_time": 1753545599999, "quote_volume": 17085153.17876, "trades": 56630, "taker_buy_base": 33362799.0, "taker_buy_quote": 9305473.94473 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.28125, "high": 0.2913, "low": 0.2789, "close": 0.28737, "volume": 46029475.0, "close_time": 1753559999999, "quote_volume": 13091187.01603, "trades": 49435, "taker_buy_base": 24085490.0, "taker_buy_quote": 6854958.76807 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.28757, "high": 0.28857, "low": 0.27876, "close": 0.27983, "volume": 29281422.0, "close_time": 1753574399999, "quote_volume": 8327023.15854, "trades": 28849, "taker_buy_base": 14708278.0, "taker_buy_quote": 4182391.03303 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.27987, "high": 0.29374, "low": 0.27644, "close": 0.29189, "volume": 32944312.0, "close_time": 1753588799999, "quote_volume": 9383342.09865, "trades": 38738, "taker_buy_base": 19008423.0, "taker_buy_quote": 5420579.08104 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.29194, "high": 0.30533, "low": 0.27555, "close": 0.29065, "volume": 51159618.0, "close_time": 1753603199999, "quote_volume": 15196100.52228, "trades": 53939, "taker_buy_base": 25297713.0, "taker_buy_quote": 7531443.53979 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.29066, "high": 0.29154, "low": 0.28193, "close": 0.28415, "volume": 31283158.0, "close_time": 1753617599999, "quote_volume": 8948229.2408, "trades": 30879, "taker_buy_base": 13502323.0, "taker_buy_quote": 3864848.24492 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.28414, "high": 0.299, "low": 0.28238, "close": 0.28665, "volume": 23445631.0, "close_time": 1753631999999, "quote_volume": 6691142.69665, "trades": 21100, "taker_buy_base": 12512683.0, "taker_buy_quote": 3575527.35257 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.2866, "high": 0.29185, "low": 0.28426, "close": 0.28972, "volume": 28163121.0, "close_time": 1753646399999, "quote_volume": 8118630.49202, "trades": 26766, "taker_buy_base": 14313024.0, "taker_buy_quote": 4127120.88927 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.2898, "high": 0.29567, "low": 0.28882, "close": 0.29172, "volume": 18956245.0, "close_time": 1753660799999, "quote_volume": 5547288.63671, "trades": 18500, "taker_buy_base": 9284114.0, "taker_buy_quote": 2719031.66668 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.29186, "high": 0.29248, "low": 0.28427, "close": 0.28661, "volume": 16566087.0, "close_time": 1753675199999, "quote_volume": 4766758.45307, "trades": 18730, "taker_buy_base": 7477292.0, "taker_buy_quote": 2151561.17744 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.2866, "high": 0.29107, "low": 0.28457, "close": 0.28524, "volume": 15191205.0, "close_time": 1753689599999, "quote_volume": 4362323.19493, "trades": 16696, "taker_buy_base": 6979007.0, "taker_buy_quote": 2005261.3784 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.28523, "high": 0.28764, "low": 0.28121, "close": 0.28402, "volume": 13088632.0, "close_time": 1753703999999, "quote_volume": 3727445.14921, "trades": 14259, "taker_buy_base": 6142777.0, "taker_buy_quote": 1750761.44573 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.28406, "high": 0.2841, "low": 0.27134, "close": 0.27263, "volume": 24242416.0, "close_time": 1753718399999, "quote_volume": 6722276.53927, "trades": 31045, "taker_buy_base": 8907405.0, "taker_buy_quote": 2470241.97323 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.27259, "high": 0.27461, "low": 0.26673, "close": 0.26992, "volume": 15856847.0, "close_time": 1753732799999, "quote_volume": 4294288.50234, "trades": 16680, "taker_buy_base": 7147657.0, "taker_buy_quote": 1937680.13225 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.26991, "high": 0.27466, "low": 0.26707, "close": 0.27156, "volume": 14133100.0, "close_time": 1753747199999, "quote_volume": 3835585.94501, "trades": 12684, "taker_buy_base": 7111669.0, "taker_buy_quote": 1931134.17545 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.27157, "high": 0.27319, "low": 0.2645, "close": 0.26975, "volume": 15125491.0, "close_time": 1753761599999, "quote_volume": 4057881.7814, "trades": 14932, "taker_buy_base": 6404173.0, "taker_buy_quote": 1720512.79368 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.26966, "high": 0.27701, "low": 0.26723, "close": 0.27539, "volume": 17599989.0, "close_time": 1753775999999, "quote_volume": 4788751.21069, "trades": 14745, "taker_buy_base": 9720409.0, "taker_buy_quote": 2644735.87914 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.27539, "high": 0.27948, "low": 0.2714, "close": 0.27357, "volume": 17966797.0, "close_time": 1753790399999, "quote_volume": 4937995.41773, "trades": 17602, "taker_buy_base": 8027443.0, "taker_buy_quote": 2209117.33099 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.27353, "high": 0.27593, "low": 0.25987, "close": 0.26151, "volume": 34560873.0, "close_time": 1753804799999, "quote_volume": 9167931.19411, "trades": 30400, "taker_buy_base": 18983150.0, "taker_buy_quote": 5009746.63917 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.26152, "high": 0.26579, "low": 0.25806, "close": 0.25992, "volume": 20041231.0, "close_time": 1753819199999, "quote_volume": 5252480.40395, "trades": 16901, "taker_buy_base": 10168012.0, "taker_buy_quote": 2667579.84761 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.25993, "high": 0.26509, "low": 0.25712, "close": 0.26368, "volume": 14312482.0, "close_time": 1753833599999, "quote_volume": 3730193.95681, "trades": 13427, "taker_buy_base": 7426713.0, "taker_buy_quote": 1936134.35087 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.26378, "high": 0.265, "low": 0.25889, "close": 0.26077, "volume": 11623186.0, "close_time": 1753847999999, "quote_volume": 3043809.01229, "trades": 10963, "taker_buy_base": 5090640.0, "taker_buy_quote": 1333543.81515 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.26077, "high": 0.26232, "low": 0.25676, "close": 0.25863, "volume": 10633378.0, "close_time": 1753862399999, "quote_volume": 2762843.44566, "trades": 10408, "taker_buy_base": 4343018.0, "taker_buy_quote": 1128847.97917 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.25863, "high": 0.26108, "low": 0.25396, "close": 0.25542, "volume": 13755659.0, "close_time": 1753876799999, "quote_volume": 3545723.94832, "trades": 13487, "taker_buy_base": 6319641.0, "taker_buy_quote": 1630398.61614 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.25543, "high": 0.26109, "low": 0.25261, "close": 0.25702, "volume": 20693833.0, "close_time": 1753891199999, "quote_volume": 5299763.45135, "trades": 22146, "taker_buy_base": 10544105.0, "taker_buy_quote": 2703518.50325 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.25714, "high": 0.26074, "low": 0.24584, "close": 0.25578, "volume": 33362113.0, "close_time": 1753905599999, "quote_volume": 8460917.39121, "trades": 29524, "taker_buy_base": 14320469.0, "taker_buy_quote": 3636255.00711 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.25569, "high": 0.2593, "low": 0.25176, "close": 0.25581, "volume": 13938997.0, "close_time": 1753919999999, "quote_volume": 3560007.8402, "trades": 13029, "taker_buy_base": 6811452.0, "taker_buy_quote": 1740038.50574 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.25583, "high": 0.27239, "low": 0.25469, "close": 0.27199, "volume": 14088294.0, "close_time": 1753934399999, "quote_volume": 3704642.59794, "trades": 17521, "taker_buy_base": 7431031.0, "taker_buy_quote": 1951318.51537 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.27193, "high": 0.27516, "low": 0.27046, "close": 0.27344, "volume": 21485718.0, "close_time": 1753948799999, "quote_volume": 5863677.82167, "trades": 20322, "taker_buy_base": 10599459.0, "taker_buy_quote": 2894135.8189 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.27347, "high": 0.27889, "low": 0.27182, "close": 0.27305, "volume": 19196492.0, "close_time": 1753963199999, "quote_volume": 5286436.50276, "trades": 17987, "taker_buy_base": 9868846.0, "taker_buy_quote": 2718457.70329 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.27318, "high": 0.27326, "low": 0.25906, "close": 0.26266, "volume": 31637849.0, "close_time": 1753977599999, "quote_volume": 8425590.46785, "trades": 33521, "taker_buy_base": 13879725.0, "taker_buy_quote": 3697243.98042 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.26273, "high": 0.26808, "low": 0.2556, "close": 0.25602, "volume": 24756077.0, "close_time": 1753991999999, "quote_volume": 6450257.14583, "trades": 24256, "taker_buy_base": 10322221.0, "taker_buy_quote": 2694522.98735 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.25601, "high": 0.25928, "low": 0.24978, "close": 0.25106, "volume": 18578359.0, "close_time": 1754006399999, "quote_volume": 4736427.42941, "trades": 18309, "taker_buy_base": 8896003.0, "taker_buy_quote": 2270493.24749 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.25096, "high": 0.2563, "low": 0.2439, "close": 0.25231, "volume": 21380102.0, "close_time": 1754020799999, "quote_volume": 5335144.71437, "trades": 26701, "taker_buy_base": 9618640.0, "taker_buy_quote": 2401938.88433 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.25229, "high": 0.25269, "low": 0.24521, "close": 0.2474, "volume": 19184218.0, "close_time": 1754035199999, "quote_volume": 4762042.34794, "trades": 21445, "taker_buy_base": 8738441.0, "taker_buy_quote": 2168814.40035 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.24739, "high": 0.24739, "low": 0.24169, "close": 0.2455, "volume": 28221058.0, "close_time": 1754049599999, "quote_volume": 6883220.26938, "trades": 21808, "taker_buy_base": 14853815.0, "taker_buy_quote": 3624319.54167 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.24549, "high": 0.25539, "low": 0.24024, "close": 0.25262, "volume": 45688566.0, "close_time": 1754063999999, "quote_volume": 11340093.20639, "trades": 41308, "taker_buy_base": 22869277.0, "taker_buy_quote": 5685413.64197 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.25263, "high": 0.25502, "low": 0.24521, "close": 0.24908, "volume": 30107914.0, "close_time": 1754078399999, "quote_volume": 7486712.73328, "trades": 28946, "taker_buy_base": 14654312.0, "taker_buy_quote": 3643887.98033 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.24899, "high": 0.24953, "low": 0.23683, "close": 0.24107, "volume": 27316886.0, "close_time": 1754092799999, "quote_volume": 6642068.33192, "trades": 25819, "taker_buy_base": 12885191.0, "taker_buy_quote": 3135341.85185 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.241, "high": 0.2425, "low": 0.238, "close": 0.24022, "volume": 10317352.0, "close_time": 1754107199999, "quote_volume": 2478787.78272, "trades": 13109, "taker_buy_base": 5118234.0, "taker_buy_quote": 1230355.01466 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.24025, "high": 0.24485, "low": 0.23626, "close": 0.24109, "volume": 15228400.0, "close_time": 1754121599999, "quote_volume": 3665120.06643, "trades": 18716, "taker_buy_base": 7595785.0, "taker_buy_quote": 1830522.92518 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.24112, "high": 0.24124, "low": 0.23495, "close": 0.2374, "volume": 12857263.0, "close_time": 1754135999999, "quote_volume": 3053041.35278, "trades": 14839, "taker_buy_base": 6308877.0, "taker_buy_quote": 1498652.2038 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.23739, "high": 0.23772, "low": 0.22926, "close": 0.22981, "volume": 17956548.0, "close_time": 1754150399999, "quote_volume": 4198795.6651, "trades": 19697, "taker_buy_base": 7578861.0, "taker_buy_quote": 1774397.15491 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.22984, "high": 0.2342, "low": 0.22547, "close": 0.22801, "volume": 29742119.0, "close_time": 1754164799999, "quote_volume": 6821798.3734, "trades": 28203, "taker_buy_base": 14399288.0, "taker_buy_quote": 3305619.0698 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.228, "high": 0.23309, "low": 0.22798, "close": 0.23009, "volume": 16802096.0, "close_time": 1754179199999, "quote_volume": 3871066.41494, "trades": 13592, "taker_buy_base": 8740410.0, "taker_buy_quote": 2015060.24842 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.23013, "high": 0.23429, "low": 0.22687, "close": 0.23384, "volume": 13342144.0, "close_time": 1754193599999, "quote_volume": 3085531.56096, "trades": 14883, "taker_buy_base": 7189347.0, "taker_buy_quote": 1663798.32674 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.23374, "high": 0.23955, "low": 0.23282, "close": 0.23863, "volume": 8732932.0, "close_time": 1754207999999, "quote_volume": 2061920.89581, "trades": 9654, "taker_buy_base": 5022869.0, "taker_buy_quote": 1186023.94058 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.2386, "high": 0.2479, "low": 0.23818, "close": 0.24602, "volume": 17107059.0, "close_time": 1754222399999, "quote_volume": 4149001.43672, "trades": 16944, "taker_buy_base": 9270607.0, "taker_buy_quote": 2247993.29113 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.24599, "high": 0.24827, "low": 0.24101, "close": 0.24815, "volume": 21242082.0, "close_time": 1754236799999, "quote_volume": 5196922.58155, "trades": 23775, "taker_buy_base": 11360978.0, "taker_buy_quote": 2782563.6818 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.24815, "high": 0.25055, "low": 0.24487, "close": 0.24825, "volume": 19799017.0, "close_time": 1754251199999, "quote_volume": 4904321.57867, "trades": 18568, "taker_buy_base": 8994077.0, "taker_buy_quote": 2230251.80796 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.2482, "high": 0.25122, "low": 0.24584, "close": 0.24856, "volume": 10794258.0, "close_time": 1754265599999, "quote_volume": 2679189.70131, "trades": 12124, "taker_buy_base": 5478024.0, "taker_buy_quote": 1360746.68031 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.24883, "high": 0.25364, "low": 0.24697, "close": 0.25083, "volume": 15007963.0, "close_time": 1754279999999, "quote_volume": 3759786.3844, "trades": 15196, "taker_buy_base": 7570558.0, "taker_buy_quote": 1897299.92739 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.25086, "high": 0.25222, "low": 0.24657, "close": 0.2485, "volume": 17217019.0, "close_time": 1754294399999, "quote_volume": 4285881.54032, "trades": 14581, "taker_buy_base": 7921175.0, "taker_buy_quote": 1971637.16348 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.24859, "high": 0.25221, "low": 0.24547, "close": 0.24615, "volume": 15067958.0, "close_time": 1754308799999, "quote_volume": 3744396.26741, "trades": 15091, "taker_buy_base": 6967463.0, "taker_buy_quote": 1732234.04466 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.24637, "high": 0.26, "low": 0.24551, "close": 0.24993, "volume": 37238272.0, "close_time": 1754323199999, "quote_volume": 9359870.2188, "trades": 32178, "taker_buy_base": 19990841.0, "taker_buy_quote": 5026684.55385 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.24991, "high": 0.25524, "low": 0.24839, "close": 0.24922, "volume": 19832865.0, "close_time": 1754337599999, "quote_volume": 4998500.85756, "trades": 17201, "taker_buy_base": 9463350.0, "taker_buy_quote": 2386008.13144 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.24923, "high": 0.25388, "low": 0.24862, "close": 0.25082, "volume": 14135214.0, "close_time": 1754351999999, "quote_volume": 3552198.47065, "trades": 10894, "taker_buy_base": 7097564.0, "taker_buy_quote": 1784040.14497 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.25082, "high": 0.25137, "low": 0.24441, "close": 0.24505, "volume": 11796883.0, "close_time": 1754366399999, "quote_volume": 2927821.54035, "trades": 12272, "taker_buy_base": 5725782.0, "taker_buy_quote": 1423037.25867 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.24492, "high": 0.24625, "low": 0.24125, "close": 0.24234, "volume": 15463622.0, "close_time": 1754380799999, "quote_volume": 3771593.99113, "trades": 14172, "taker_buy_base": 7233322.0, "taker_buy_quote": 1765619.91833 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.24217, "high": 0.2527, "low": 0.24147, "close": 0.24914, "volume": 18462776.0, "close_time": 1754395199999, "quote_volume": 4568440.55061, "trades": 15134, "taker_buy_base": 9881584.0, "taker_buy_quote": 2445108.74575 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.24918, "high": 0.24946, "low": 0.23772, "close": 0.23882, "volume": 31914899.0, "close_time": 1754409599999, "quote_volume": 7768876.1356, "trades": 29397, "taker_buy_base": 12808117.0, "taker_buy_quote": 3121861.33373 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.2388, "high": 0.24172, "low": 0.23776, "close": 0.23883, "volume": 15949839.0, "close_time": 1754423999999, "quote_volume": 3826343.0846, "trades": 14125, "taker_buy_base": 7612143.0, "taker_buy_quote": 1826558.11295 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.23895, "high": 0.24023, "low": 0.23548, "close": 0.23927, "volume": 14331014.0, "close_time": 1754438399999, "quote_volume": 3408483.42494, "trades": 10795, "taker_buy_base": 6891454.0, "taker_buy_quote": 1641063.64632 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.23934, "high": 0.23941, "low": 0.23385, "close": 0.23407, "volume": 11128913.0, "close_time": 1754452799999, "quote_volume": 2623302.96949, "trades": 10121, "taker_buy_base": 4948904.0, "taker_buy_quote": 1166225.76252 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.23394, "high": 0.24403, "low": 0.23331, "close": 0.24399, "volume": 18453241.0, "close_time": 1754467199999, "quote_volume": 4422994.36467, "trades": 13515, "taker_buy_base": 11017482.0, "taker_buy_quote": 2640925.13647 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.24398, "high": 0.24774, "low": 0.2405, "close": 0.24111, "volume": 21679211.0, "close_time": 1754481599999, "quote_volume": 5292314.02065, "trades": 15484, "taker_buy_base": 10320611.0, "taker_buy_quote": 2520854.73709 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.24116, "high": 0.24694, "low": 0.23727, "close": 0.24614, "volume": 28878210.0, "close_time": 1754495999999, "quote_volume": 6956391.09095, "trades": 20052, "taker_buy_base": 14991490.0, "taker_buy_quote": 3614660.61459 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.24615, "high": 0.24999, "low": 0.24385, "close": 0.24478, "volume": 17491672.0, "close_time": 1754510399999, "quote_volume": 4311604.89324, "trades": 14192, "taker_buy_base": 9358961.0, "taker_buy_quote": 2307620.43702 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.24494, "high": 0.24665, "low": 0.2436, "close": 0.24463, "volume": 11161551.0, "close_time": 1754524799999, "quote_volume": 2734724.32021, "trades": 9629, "taker_buy_base": 6239181.0, "taker_buy_quote": 1528869.59572 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.24472, "high": 0.24786, "low": 0.24192, "close": 0.24205, "volume": 7097395.0, "close_time": 1754539199999, "quote_volume": 1735388.10557, "trades": 6903, "taker_buy_base": 3183286.0, "taker_buy_quote": 778913.56511 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.24191, "high": 0.24733, "low": 0.24168, "close": 0.2448, "volume": 12166033.0, "close_time": 1754553599999, "quote_volume": 2980576.53327, "trades": 10543, "taker_buy_base": 6510994.0, "taker_buy_quote": 1594773.99904 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.24481, "high": 0.25495, "low": 0.24467, "close": 0.2538, "volume": 19763455.0, "close_time": 1754567999999, "quote_volume": 4958885.86629, "trades": 16354, "taker_buy_base": 10844410.0, "taker_buy_quote": 2720177.47762 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.25385, "high": 0.25504, "low": 0.25007, "close": 0.25271, "volume": 15546102.0, "close_time": 1754582399999, "quote_volume": 3926336.94509, "trades": 12501, "taker_buy_base": 7739654.0, "taker_buy_quote": 1955858.20212 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.25271, "high": 0.25455, "low": 0.24684, "close": 0.25455, "volume": 21626262.0, "close_time": 1754596799999, "quote_volume": 5420488.23426, "trades": 16579, "taker_buy_base": 11042413.0, "taker_buy_quote": 2770614.52452 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.25454, "high": 0.26099, "low": 0.25331, "close": 0.25995, "volume": 23118128.0, "close_time": 1754611199999, "quote_volume": 5939741.16768, "trades": 14940, "taker_buy_base": 12104884.0, "taker_buy_quote": 3111188.46474 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.26008, "high": 0.26616, "low": 0.25814, "close": 0.26421, "volume": 36044763.0, "close_time": 1754625599999, "quote_volume": 9456575.78496, "trades": 27665, "taker_buy_base": 18288915.0, "taker_buy_quote": 4799721.58351 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.26418, "high": 0.26571, "low": 0.26074, "close": 0.2639, "volume": 14082170.0, "close_time": 1754639999999, "quote_volume": 3707953.6054, "trades": 12207, "taker_buy_base": 6516592.0, "taker_buy_quote": 1716496.67535 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.26387, "high": 0.2666, "low": 0.26187, "close": 0.26334, "volume": 13114514.0, "close_time": 1754654399999, "quote_volume": 3457320.39638, "trades": 11422, "taker_buy_base": 6788027.0, "taker_buy_quote": 1789999.39979 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.26335, "high": 0.26823, "low": 0.25499, "close": 0.25672, "volume": 28784265.0, "close_time": 1754668799999, "quote_volume": 7509644.77552, "trades": 25689, "taker_buy_base": 11812760.0, "taker_buy_quote": 3091819.31832 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.25671, "high": 0.26429, "low": 0.25489, "close": 0.2637, "volume": 15211857.0, "close_time": 1754683199999, "quote_volume": 3967270.26156, "trades": 15912, "taker_buy_base": 8882809.0, "taker_buy_quote": 2317848.6604 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.2636, "high": 0.26474, "low": 0.26116, "close": 0.26185, "volume": 11851733.0, "close_time": 1754697599999, "quote_volume": 3115600.89013, "trades": 10477, "taker_buy_base": 6402401.0, "taker_buy_quote": 1684680.29292 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.26198, "high": 0.26475, "low": 0.26087, "close": 0.26132, "volume": 11101513.0, "close_time": 1754711999999, "quote_volume": 2916892.99162, "trades": 9776, "taker_buy_base": 5411383.0, "taker_buy_quote": 1423527.35347 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.26132, "high": 0.26975, "low": 0.26117, "close": 0.26658, "volume": 17897629.0, "close_time": 1754726399999, "quote_volume": 4763127.79363, "trades": 17225, "taker_buy_base": 10229648.0, "taker_buy_quote": 2720880.41202 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.2667, "high": 0.26916, "low": 0.26501, "close": 0.26516, "volume": 13327480.0, "close_time": 1754740799999, "quote_volume": 3566258.18263, "trades": 12834, "taker_buy_base": 6837422.0, "taker_buy_quote": 1830683.49979 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.26516, "high": 0.26948, "low": 0.26069, "close": 0.263, "volume": 19789233.0, "close_time": 1754755199999, "quote_volume": 5239705.90257, "trades": 19205, "taker_buy_base": 9219899.0, "taker_buy_quote": 2443805.5169 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.26307, "high": 0.26825, "low": 0.26262, "close": 0.26596, "volume": 13060933.0, "close_time": 1754769599999, "quote_volume": 3464436.85931, "trades": 12894, "taker_buy_base": 7432439.0, "taker_buy_quote": 1971296.02644 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.26598, "high": 0.26805, "low": 0.26318, "close": 0.26614, "volume": 17148557.0, "close_time": 1754783999999, "quote_volume": 4558207.14933, "trades": 17504, "taker_buy_base": 9200695.0, "taker_buy_quote": 2446971.1316 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.26615, "high": 0.26893, "low": 0.26403, "close": 0.26818, "volume": 12614507.0, "close_time": 1754798399999, "quote_volume": 3365044.60782, "trades": 16968, "taker_buy_base": 6998051.0, "taker_buy_quote": 1868621.5877 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.26815, "high": 0.2719, "low": 0.25719, "close": 0.25737, "volume": 21799365.0, "close_time": 1754812799999, "quote_volume": 5761521.84135, "trades": 27014, "taker_buy_base": 7772673.0, "taker_buy_quote": 2061915.12114 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.25738, "high": 0.25983, "low": 0.25466, "close": 0.25614, "volume": 12909774.0, "close_time": 1754827199999, "quote_volume": 3318204.83552, "trades": 11390, "taker_buy_base": 5987219.0, "taker_buy_quote": 1540304.933 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.25611, "high": 0.26066, "low": 0.25563, "close": 0.25937, "volume": 15733893.0, "close_time": 1754841599999, "quote_volume": 4067646.06818, "trades": 12548, "taker_buy_base": 7475930.0, "taker_buy_quote": 1933108.72036 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.25934, "high": 0.26132, "low": 0.258, "close": 0.26001, "volume": 7798272.0, "close_time": 1754855999999, "quote_volume": 2025388.02038, "trades": 7415, "taker_buy_base": 4032997.0, "taker_buy_quote": 1047925.28335 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.26004, "high": 0.26032, "low": 0.25525, "close": 0.2594, "volume": 11292210.0, "close_time": 1754870399999, "quote_volume": 2912791.3611, "trades": 10574, "taker_buy_base": 5156045.0, "taker_buy_quote": 1330420.97496 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.25941, "high": 0.26998, "low": 0.25769, "close": 0.26598, "volume": 21357369.0, "close_time": 1754884799999, "quote_volume": 5657685.3535, "trades": 21927, "taker_buy_base": 12798232.0, "taker_buy_quote": 3391425.45435 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.26611, "high": 0.26792, "low": 0.26093, "close": 0.26151, "volume": 15117814.0, "close_time": 1754899199999, "quote_volume": 4011726.1476, "trades": 14787, "taker_buy_base": 6495977.0, "taker_buy_quote": 1726022.94341 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.26156, "high": 0.26479, "low": 0.25181, "close": 0.25274, "volume": 20559216.0, "close_time": 1754913599999, "quote_volume": 5337438.72488, "trades": 21720, "taker_buy_base": 8624434.0, "taker_buy_quote": 2243754.19572 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.25273, "high": 0.25649, "low": 0.25039, "close": 0.25396, "volume": 23632441.0, "close_time": 1754927999999, "quote_volume": 5992177.63321, "trades": 21494, "taker_buy_base": 11461421.0, "taker_buy_quote": 2908777.04542 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.2539, "high": 0.25605, "low": 0.2475, "close": 0.24759, "volume": 21261711.0, "close_time": 1754942399999, "quote_volume": 5347454.23656, "trades": 18912, "taker_buy_base": 8809079.0, "taker_buy_quote": 2220027.20521 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.24754, "high": 0.24949, "low": 0.24348, "close": 0.24664, "volume": 16317831.0, "close_time": 1754956799999, "quote_volume": 4018857.22615, "trades": 13857, "taker_buy_base": 8112654.0, "taker_buy_quote": 1999318.58085 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.24665, "high": 0.25113, "low": 0.24636, "close": 0.24864, "volume": 16568466.0, "close_time": 1754971199999, "quote_volume": 4127613.97828, "trades": 9111, "taker_buy_base": 8751312.0, "taker_buy_quote": 2180616.6786 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.24861, "high": 0.25024, "low": 0.245, "close": 0.2489, "volume": 11989385.0, "close_time": 1754985599999, "quote_volume": 2971179.58799, "trades": 10404, "taker_buy_base": 5843332.0, "taker_buy_quote": 1448825.25447 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.24896, "high": 0.24929, "low": 0.24472, "close": 0.24667, "volume": 11740319.0, "close_time": 1754999999999, "quote_volume": 2898059.5324, "trades": 10211, "taker_buy_base": 5314520.0, "taker_buy_quote": 1312229.43586 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.24671, "high": 0.25625, "low": 0.24615, "close": 0.25617, "volume": 30548876.0, "close_time": 1755014399999, "quote_volume": 7706040.86869, "trades": 23682, "taker_buy_base": 16834161.0, "taker_buy_quote": 4247428.80464 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.25624, "high": 0.2617, "low": 0.25399, "close": 0.26161, "volume": 21558581.0, "close_time": 1755028799999, "quote_volume": 5568350.86518, "trades": 17213, "taker_buy_base": 11533753.0, "taker_buy_quote": 2980961.44444 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.26169, "high": 0.26416, "low": 0.25946, "close": 0.26094, "volume": 20655010.0, "close_time": 1755043199999, "quote_volume": 5406531.76164, "trades": 15912, "taker_buy_base": 10458950.0, "taker_buy_quote": 2738471.40989 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.26095, "high": 0.26275, "low": 0.25595, "close": 0.26176, "volume": 18786218.0, "close_time": 1755057599999, "quote_volume": 4874702.37088, "trades": 14115, "taker_buy_base": 9071810.0, "taker_buy_quote": 2355578.47092 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.26176, "high": 0.26358, "low": 0.25809, "close": 0.26302, "volume": 16494237.0, "close_time": 1755071999999, "quote_volume": 4303999.90496, "trades": 10818, "taker_buy_base": 8610576.0, "taker_buy_quote": 2247840.96939 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.26297, "high": 0.26756, "low": 0.26292, "close": 0.26452, "volume": 25419496.0, "close_time": 1755086399999, "quote_volume": 6746715.89694, "trades": 15400, "taker_buy_base": 13040758.0, "taker_buy_quote": 3460814.33856 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.26451, "high": 0.26765, "low": 0.25985, "close": 0.26279, "volume": 33378740.0, "close_time": 1755100799999, "quote_volume": 8792080.80984, "trades": 25184, "taker_buy_base": 16270949.0, "taker_buy_quote": 4286417.77667 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.26273, "high": 0.26505, "low": 0.26171, "close": 0.26483, "volume": 17541103.0, "close_time": 1755115199999, "quote_volume": 4626403.32306, "trades": 12734, "taker_buy_base": 9069715.0, "taker_buy_quote": 2392961.33424 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.26484, "high": 0.26784, "low": 0.26236, "close": 0.26602, "volume": 16009556.0, "close_time": 1755129599999, "quote_volume": 4246970.12551, "trades": 13483, "taker_buy_base": 8607540.0, "taker_buy_quote": 2285030.57734 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.26623, "high": 0.27634, "low": 0.26559, "close": 0.27328, "volume": 23887766.0, "close_time": 1755143999999, "quote_volume": 6492508.76919, "trades": 19000, "taker_buy_base": 12929566.0, "taker_buy_quote": 3514514.48143 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.27328, "high": 0.27487, "low": 0.26533, "close": 0.27045, "volume": 23914390.0, "close_time": 1755158399999, "quote_volume": 6459505.86787, "trades": 20132, "taker_buy_base": 11722796.0, "taker_buy_quote": 3166535.45106 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.2705, "high": 0.27059, "low": 0.26197, "close": 0.26254, "volume": 26009880.0, "close_time": 1755172799999, "quote_volume": 6926292.20982, "trades": 21037, "taker_buy_base": 11702948.0, "taker_buy_quote": 3118283.77585 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.26241, "high": 0.26435, "low": 0.24722, "close": 0.25241, "volume": 65920149.0, "close_time": 1755187199999, "quote_volume": 16717601.04493, "trades": 37832, "taker_buy_base": 33054056.0, "taker_buy_quote": 8374487.11419 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.25234, "high": 0.25234, "low": 0.24576, "close": 0.24871, "volume": 21783713.0, "close_time": 1755201599999, "quote_volume": 5429099.04056, "trades": 14999, "taker_buy_base": 10205366.0, "taker_buy_quote": 2544532.80884 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.24867, "high": 0.25027, "low": 0.24424, "close": 0.24885, "volume": 14386385.0, "close_time": 1755215999999, "quote_volume": 3561461.00794, "trades": 9937, "taker_buy_base": 6944054.0, "taker_buy_quote": 1718760.5061 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.24886, "high": 0.25451, "low": 0.24804, "close": 0.25445, "volume": 10832996.0, "close_time": 1755230399999, "quote_volume": 2718421.91881, "trades": 8303, "taker_buy_base": 6060509.0, "taker_buy_quote": 1521447.04986 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.25444, "high": 0.257, "low": 0.25107, "close": 0.25536, "volume": 14993829.0, "close_time": 1755244799999, "quote_volume": 3814246.57347, "trades": 9999, "taker_buy_base": 7616443.0, "taker_buy_quote": 1938795.12781 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.25538, "high": 0.25867, "low": 0.25237, "close": 0.25305, "volume": 16562873.0, "close_time": 1755259199999, "quote_volume": 4223523.68922, "trades": 10490, "taker_buy_base": 8117528.0, "taker_buy_quote": 2071598.95444 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.25307, "high": 0.25634, "low": 0.24246, "close": 0.24381, "volume": 34556093.0, "close_time": 1755273599999, "quote_volume": 8640155.87141, "trades": 24248, "taker_buy_base": 15272084.0, "taker_buy_quote": 3819579.76438 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.24376, "high": 0.24632, "low": 0.24064, "close": 0.24446, "volume": 22155979.0, "close_time": 1755287999999, "quote_volume": 5403137.34897, "trades": 13689, "taker_buy_base": 11284163.0, "taker_buy_quote": 2753062.13671 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.24452, "high": 0.25156, "low": 0.24348, "close": 0.24773, "volume": 13903818.0, "close_time": 1755302399999, "quote_volume": 3438071.48101, "trades": 7840, "taker_buy_base": 7592955.0, "taker_buy_quote": 1877217.68505 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.24771, "high": 0.25516, "low": 0.24734, "close": 0.25067, "volume": 15776906.0, "close_time": 1755316799999, "quote_volume": 3961250.93302, "trades": 11775, "taker_buy_base": 8660575.0, "taker_buy_quote": 2175369.65789 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.25071, "high": 0.25124, "low": 0.24797, "close": 0.25018, "volume": 7780893.0, "close_time": 1755331199999, "quote_volume": 1940590.10792, "trades": 5188, "taker_buy_base": 3802690.0, "taker_buy_quote": 948644.40592 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.25028, "high": 0.25233, "low": 0.24827, "close": 0.24831, "volume": 13034665.0, "close_time": 1755345599999, "quote_volume": 3259490.72933, "trades": 7630, "taker_buy_base": 6268662.0, "taker_buy_quote": 1568205.62794 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.24833, "high": 0.25227, "low": 0.2474, "close": 0.25039, "volume": 15320264.0, "close_time": 1755359999999, "quote_volume": 3832739.22557, "trades": 8411, "taker_buy_base": 7877453.0, "taker_buy_quote": 1971727.02044 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.25035, "high": 0.25182, "low": 0.24914, "close": 0.25136, "volume": 7275755.0, "close_time": 1755374399999, "quote_volume": 1823190.58982, "trades": 5491, "taker_buy_base": 3594328.0, "taker_buy_quote": 900581.01711 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.25123, "high": 0.25271, "low": 0.25056, "close": 0.25249, "volume": 6489140.0, "close_time": 1755388799999, "quote_volume": 1633337.23912, "trades": 4344, "taker_buy_base": 3256785.0, "taker_buy_quote": 819755.44699 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.25251, "high": 0.25415, "low": 0.25058, "close": 0.25364, "volume": 6907222.0, "close_time": 1755403199999, "quote_volume": 1742283.62149, "trades": 4895, "taker_buy_base": 3352903.0, "taker_buy_quote": 845777.39296 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.25368, "high": 0.25632, "low": 0.25322, "close": 0.25465, "volume": 7258173.0, "close_time": 1755417599999, "quote_volume": 1848866.0395, "trades": 6105, "taker_buy_base": 3856196.0, "taker_buy_quote": 982136.76775 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.25469, "high": 0.25733, "low": 0.25412, "close": 0.2567, "volume": 9964318.0, "close_time": 1755431999999, "quote_volume": 2551311.72969, "trades": 6781, "taker_buy_base": 5346723.0, "taker_buy_quote": 1369310.55674 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.25674, "high": 0.25893, "low": 0.25436, "close": 0.25893, "volume": 12454883.0, "close_time": 1755446399999, "quote_volume": 3194342.90195, "trades": 7401, "taker_buy_base": 6566480.0, "taker_buy_quote": 1684726.37285 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.25892, "high": 0.26046, "low": 0.251, "close": 0.25194, "volume": 16357423.0, "close_time": 1755460799999, "quote_volume": 4185511.62235, "trades": 11947, "taker_buy_base": 7924689.0, "taker_buy_quote": 2028933.10178 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.25191, "high": 0.25542, "low": 0.25137, "close": 0.25228, "volume": 8978422.0, "close_time": 1755475199999, "quote_volume": 2271934.58238, "trades": 6160, "taker_buy_base": 4626148.0, "taker_buy_quote": 1171213.42049 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.25229, "high": 0.25304, "low": 0.24195, "close": 0.24425, "volume": 20493083.0, "close_time": 1755489599999, "quote_volume": 5064474.00372, "trades": 15774, "taker_buy_base": 8533955.0, "taker_buy_quote": 2110090.12792 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.24422, "high": 0.24786, "low": 0.24206, "close": 0.24289, "volume": 13013857.0, "close_time": 1755503999999, "quote_volume": 3181391.43923, "trades": 9235, "taker_buy_base": 6617114.0, "taker_buy_quote": 1619990.55531 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.24287, "high": 0.2433, "low": 0.23856, "close": 0.24061, "volume": 12560483.0, "close_time": 1755518399999, "quote_volume": 3026912.46421, "trades": 8340, "taker_buy_base": 5826824.0, "taker_buy_quote": 1404964.8346 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.24061, "high": 0.24552, "low": 0.2401, "close": 0.24524, "volume": 15203848.0, "close_time": 1755532799999, "quote_volume": 3697626.4726, "trades": 10340, "taker_buy_base": 8312010.0, "taker_buy_quote": 2021842.01125 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.2452, "high": 0.24832, "low": 0.24292, "close": 0.24504, "volume": 15849779.0, "close_time": 1755547199999, "quote_volume": 3893848.74856, "trades": 10275, "taker_buy_base": 7536781.0, "taker_buy_quote": 1852475.75606 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.24512, "high": 0.24939, "low": 0.24392, "close": 0.24513, "volume": 12080898.0, "close_time": 1755561599999, "quote_volume": 2981277.02764, "trades": 9263, "taker_buy_base": 5590931.0, "taker_buy_quote": 1381316.65377 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.24515, "high": 0.24758, "low": 0.23832, "close": 0.23848, "volume": 17885245.0, "close_time": 1755575999999, "quote_volume": 4348854.45742, "trades": 13070, "taker_buy_base": 8824304.0, "taker_buy_quote": 2149404.40954 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.23838, "high": 0.24134, "low": 0.23661, "close": 0.23936, "volume": 13907916.0, "close_time": 1755590399999, "quote_volume": 3321967.10675, "trades": 7132, "taker_buy_base": 6963865.0, "taker_buy_quote": 1663877.09259 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.23939, "high": 0.24329, "low": 0.23764, "close": 0.24226, "volume": 11042732.0, "close_time": 1755604799999, "quote_volume": 2662721.25773, "trades": 7245, "taker_buy_base": 6017018.0, "taker_buy_quote": 1451268.74999 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.24222, "high": 0.24295, "low": 0.23481, "close": 0.23557, "volume": 26621338.0, "close_time": 1755619199999, "quote_volume": 6335488.60042, "trades": 15099, "taker_buy_base": 12966485.0, "taker_buy_quote": 3085494.87656 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.23553, "high": 0.23635, "low": 0.23194, "close": 0.23315, "volume": 23251353.0, "close_time": 1755633599999, "quote_volume": 5445873.71034, "trades": 15258, "taker_buy_base": 10667976.0, "taker_buy_quote": 2499625.09884 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.23314, "high": 0.23568, "low": 0.23056, "close": 0.23162, "volume": 16008063.0, "close_time": 1755647999999, "quote_volume": 3737546.54719, "trades": 9652, "taker_buy_base": 7275302.0, "taker_buy_quote": 1700466.43465 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.2316, "high": 0.23529, "low": 0.23058, "close": 0.23372, "volume": 22004463.0, "close_time": 1755662399999, "quote_volume": 5127865.93598, "trades": 9849, "taker_buy_base": 11517521.0, "taker_buy_quote": 2684629.67124 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.23374, "high": 0.23555, "low": 0.23363, "close": 0.23391, "volume": 9877711.0, "close_time": 1755676799999, "quote_volume": 2317651.18263, "trades": 5625, "taker_buy_base": 5018487.0, "taker_buy_quote": 1177808.38172 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.23393, "high": 0.23597, "low": 0.23069, "close": 0.23366, "volume": 27661350.0, "close_time": 1755691199999, "quote_volume": 6489502.02725, "trades": 9519, "taker_buy_base": 13342910.0, "taker_buy_quote": 3131740.18552 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.23367, "high": 0.23805, "low": 0.22924, "close": 0.23572, "volume": 45681954.0, "close_time": 1755705599999, "quote_volume": 10682663.9708, "trades": 18938, "taker_buy_base": 23135144.0, "taker_buy_quote": 5413628.4935 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.2357, "high": 0.24243, "low": 0.23568, "close": 0.24228, "volume": 31204299.0, "close_time": 1755719999999, "quote_volume": 7445850.27722, "trades": 12640, "taker_buy_base": 16200353.0, "taker_buy_quote": 3867356.19812 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.24229, "high": 0.24292, "low": 0.24046, "close": 0.24169, "volume": 16700453.0, "close_time": 1755734399999, "quote_volume": 4037336.30059, "trades": 7807, "taker_buy_base": 9072175.0, "taker_buy_quote": 2193426.91018 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.24169, "high": 0.2432, "low": 0.23849, "close": 0.23931, "volume": 13224746.0, "close_time": 1755748799999, "quote_volume": 3184982.40113, "trades": 7483, "taker_buy_base": 6318978.0, "taker_buy_quote": 1522771.73144 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.23925, "high": 0.24015, "low": 0.23628, "close": 0.2383, "volume": 7587805.0, "close_time": 1755763199999, "quote_volume": 1809193.45148, "trades": 4800, "taker_buy_base": 3807795.0, "taker_buy_quote": 907828.83945 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.23828, "high": 0.23855, "low": 0.23507, "close": 0.23633, "volume": 8144935.0, "close_time": 1755777599999, "quote_volume": 1926972.06544, "trades": 5019, "taker_buy_base": 3549901.0, "taker_buy_quote": 840234.70035 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.23624, "high": 0.23919, "low": 0.23363, "close": 0.23386, "volume": 14468800.0, "close_time": 1755791999999, "quote_volume": 3414176.15643, "trades": 9765, "taker_buy_base": 7068264.0, "taker_buy_quote": 1668781.70646 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.23389, "high": 0.23706, "low": 0.2324, "close": 0.23478, "volume": 14946146.0, "close_time": 1755806399999, "quote_volume": 3506575.21238, "trades": 10437, "taker_buy_base": 8139977.0, "taker_buy_quote": 1910631.64067 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.23482, "high": 0.2376, "low": 0.23387, "close": 0.2355, "volume": 9539763.0, "close_time": 1755820799999, "quote_volume": 2248522.57798, "trades": 5881, "taker_buy_base": 4826692.0, "taker_buy_quote": 1138034.74537 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.23556, "high": 0.23858, "low": 0.23445, "close": 0.2351, "volume": 15796203.0, "close_time": 1755835199999, "quote_volume": 3736699.84901, "trades": 6827, "taker_buy_base": 7692792.0, "taker_buy_quote": 1820440.92884 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.23508, "high": 0.23776, "low": 0.23476, "close": 0.23699, "volume": 11893211.0, "close_time": 1755849599999, "quote_volume": 2808938.02981, "trades": 5677, "taker_buy_base": 6152518.0, "taker_buy_quote": 1453642.88241 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.23694, "high": 0.23862, "low": 0.23209, "close": 0.23222, "volume": 13503605.0, "close_time": 1755863999999, "quote_volume": 3178441.04909, "trades": 8069, "taker_buy_base": 5694300.0, "taker_buy_quote": 1340950.77427 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.23228, "high": 0.2521, "low": 0.22809, "close": 0.24933, "volume": 88865884.0, "close_time": 1755878399999, "quote_volume": 21485511.45831, "trades": 53869, "taker_buy_base": 44471140.0, "taker_buy_quote": 10770096.70921 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.24936, "high": 0.25753, "low": 0.24928, "close": 0.25557, "volume": 32783284.0, "close_time": 1755892799999, "quote_volume": 8342403.44861, "trades": 16656, "taker_buy_base": 17679346.0, "taker_buy_quote": 4499660.25788 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.25569, "high": 0.259, "low": 0.25505, "close": 0.25689, "volume": 14967545.0, "close_time": 1755907199999, "quote_volume": 3843846.9548, "trades": 7656, "taker_buy_base": 7821045.0, "taker_buy_quote": 2008688.65456 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.25689, "high": 0.25708, "low": 0.24674, "close": 0.24736, "volume": 15580516.0, "close_time": 1755921599999, "quote_volume": 3906628.25373, "trades": 8671, "taker_buy_base": 6062148.0, "taker_buy_quote": 1520527.8769 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.24738, "high": 0.25563, "low": 0.24731, "close": 0.25117, "volume": 13449478.0, "close_time": 1755935999999, "quote_volume": 3390730.65596, "trades": 8394, "taker_buy_base": 7550608.0, "taker_buy_quote": 1902410.41506 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.25129, "high": 0.25188, "low": 0.24888, "close": 0.25021, "volume": 7258586.0, "close_time": 1755950399999, "quote_volume": 1815396.23109, "trades": 5719, "taker_buy_base": 3465385.0, "taker_buy_quote": 867087.57193 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.25023, "high": 0.251, "low": 0.24801, "close": 0.24886, "volume": 9309213.0, "close_time": 1755964799999, "quote_volume": 2319695.06399, "trades": 6338, "taker_buy_base": 4502084.0, "taker_buy_quote": 1122441.09478 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.24887, "high": 0.25349, "low": 0.24811, "close": 0.25347, "volume": 7193806.0, "close_time": 1755979199999, "quote_volume": 1800013.99629, "trades": 5601, "taker_buy_base": 3915037.0, "taker_buy_quote": 980186.15055 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.2535, "high": 0.25457, "low": 0.25211, "close": 0.25328, "volume": 7058909.0, "close_time": 1755993599999, "quote_volume": 1786902.60954, "trades": 5459, "taker_buy_base": 3513968.0, "taker_buy_quote": 889702.21668 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.2533, "high": 0.25369, "low": 0.25044, "close": 0.25172, "volume": 9188190.0, "close_time": 1756007999999, "quote_volume": 2318232.13196, "trades": 5057, "taker_buy_base": 3818672.0, "taker_buy_quote": 963978.31389 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.25177, "high": 0.25242, "low": 0.247, "close": 0.24701, "volume": 7838082.0, "close_time": 1756022399999, "quote_volume": 1952906.21509, "trades": 6006, "taker_buy_base": 3018254.0, "taker_buy_quote": 752231.50659 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.24704, "high": 0.24861, "low": 0.24306, "close": 0.24415, "volume": 12367815.0, "close_time": 1756036799999, "quote_volume": 3039386.99771, "trades": 8181, "taker_buy_base": 5078220.0, "taker_buy_quote": 1248485.59608 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.24413, "high": 0.24948, "low": 0.24384, "close": 0.24681, "volume": 13920464.0, "close_time": 1756051199999, "quote_volume": 3435137.30542, "trades": 8436, "taker_buy_base": 8224238.0, "taker_buy_quote": 2029327.82495 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.24677, "high": 0.26072, "low": 0.24587, "close": 0.25155, "volume": 56703115.0, "close_time": 1756065599999, "quote_volume": 14319391.99682, "trades": 33566, "taker_buy_base": 29457137.0, "taker_buy_quote": 7440615.7931 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.25158, "high": 0.25183, "low": 0.24583, "close": 0.24822, "volume": 36698694.0, "close_time": 1756079999999, "quote_volume": 9137248.5077, "trades": 22187, "taker_buy_base": 18087361.0, "taker_buy_quote": 4505149.70062 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.24823, "high": 0.25085, "low": 0.24246, "close": 0.24802, "volume": 23317028.0, "close_time": 1756094399999, "quote_volume": 5761522.43669, "trades": 16912, "taker_buy_base": 11312526.0, "taker_buy_quote": 2798223.5952 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.24797, "high": 0.24851, "low": 0.23779, "close": 0.23835, "volume": 22309796.0, "close_time": 1756108799999, "quote_volume": 5419653.60533, "trades": 15495, "taker_buy_base": 8451282.0, "taker_buy_quote": 2055852.3512 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.23838, "high": 0.2403, "low": 0.23511, "close": 0.23646, "volume": 20058304.0, "close_time": 1756123199999, "quote_volume": 4760940.16354, "trades": 10725, "taker_buy_base": 9151399.0, "taker_buy_quote": 2172810.25929 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.23641, "high": 0.24179, "low": 0.23566, "close": 0.23815, "volume": 20565843.0, "close_time": 1756137599999, "quote_volume": 4906482.10116, "trades": 10752, "taker_buy_base": 10707449.0, "taker_buy_quote": 2555304.33875 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.23815, "high": 0.24028, "low": 0.23141, "close": 0.23179, "volume": 21234442.0, "close_time": 1756151999999, "quote_volume": 5015099.91195, "trades": 12374, "taker_buy_base": 8778010.0, "taker_buy_quote": 2076165.28014 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.23186, "high": 0.23325, "low": 0.22688, "close": 0.23086, "volume": 33798581.0, "close_time": 1756166399999, "quote_volume": 7761802.94748, "trades": 20056, "taker_buy_base": 16681571.0, "taker_buy_quote": 3833083.33949 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.23088, "high": 0.23609, "low": 0.22981, "close": 0.23389, "volume": 26472020.0, "close_time": 1756180799999, "quote_volume": 6166844.71922, "trades": 14144, "taker_buy_base": 13879591.0, "taker_buy_quote": 3234366.46932 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.23383, "high": 0.23839, "low": 0.23381, "close": 0.2361, "volume": 15366846.0, "close_time": 1756195199999, "quote_volume": 3621247.57905, "trades": 7881, "taker_buy_base": 8154483.0, "taker_buy_quote": 1922193.39934 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.23615, "high": 0.23869, "low": 0.23352, "close": 0.23462, "volume": 15604775.0, "close_time": 1756209599999, "quote_volume": 3687145.30111, "trades": 9274, "taker_buy_base": 7052196.0, "taker_buy_quote": 1667629.27831 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.23465, "high": 0.2389, "low": 0.23312, "close": 0.23617, "volume": 33322686.0, "close_time": 1756223999999, "quote_volume": 7861292.04614, "trades": 16362, "taker_buy_base": 16331328.0, "taker_buy_quote": 3854764.90398 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.23624, "high": 0.24504, "low": 0.2356, "close": 0.24401, "volume": 21061817.0, "close_time": 1756238399999, "quote_volume": 5052024.45326, "trades": 16114, "taker_buy_base": 12441884.0, "taker_buy_quote": 2986688.23357 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.24408, "high": 0.2448, "low": 0.24145, "close": 0.24177, "volume": 16181326.0, "close_time": 1756252799999, "quote_volume": 3931243.05157, "trades": 8775, "taker_buy_base": 7973973.0, "taker_buy_quote": 1937882.78897 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.24179, "high": 0.24303, "low": 0.23904, "close": 0.24152, "volume": 11552025.0, "close_time": 1756267199999, "quote_volume": 2780408.42117, "trades": 6550, "taker_buy_base": 5813368.0, "taker_buy_quote": 1399887.96678 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.24152, "high": 0.24335, "low": 0.2392, "close": 0.23993, "volume": 9901073.0, "close_time": 1756281599999, "quote_volume": 2388392.80451, "trades": 5615, "taker_buy_base": 4126794.0, "taker_buy_quote": 996254.85959 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.24003, "high": 0.24211, "low": 0.2388, "close": 0.24097, "volume": 9732955.0, "close_time": 1756295999999, "quote_volume": 2339246.44029, "trades": 5252, "taker_buy_base": 4665752.0, "taker_buy_quote": 1122215.87467 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.24095, "high": 0.24361, "low": 0.23876, "close": 0.24129, "volume": 18200223.0, "close_time": 1756310399999, "quote_volume": 4390327.44296, "trades": 10737, "taker_buy_base": 8726159.0, "taker_buy_quote": 2105742.63229 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.24138, "high": 0.24298, "low": 0.23954, "close": 0.24056, "volume": 13619538.0, "close_time": 1756324799999, "quote_volume": 3286928.61783, "trades": 8799, "taker_buy_base": 6455715.0, "taker_buy_quote": 1558792.17664 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.2404, "high": 0.2428, "low": 0.23722, "close": 0.23766, "volume": 27162270.0, "close_time": 1756339199999, "quote_volume": 6530108.66619, "trades": 14887, "taker_buy_base": 12737716.0, "taker_buy_quote": 3065765.86296 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.23764, "high": 0.24019, "low": 0.23627, "close": 0.23858, "volume": 13981165.0, "close_time": 1756353599999, "quote_volume": 3330679.9355, "trades": 8318, "taker_buy_base": 7124179.0, "taker_buy_quote": 1698047.06477 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.23858, "high": 0.24142, "low": 0.23806, "close": 0.24031, "volume": 8878386.0, "close_time": 1756367999999, "quote_volume": 2130984.35202, "trades": 6473, "taker_buy_base": 4825875.0, "taker_buy_quote": 1158531.97125 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.24025, "high": 0.2421, "low": 0.23835, "close": 0.23886, "volume": 7749782.0, "close_time": 1756382399999, "quote_volume": 1858634.49348, "trades": 5521, "taker_buy_base": 3593134.0, "taker_buy_quote": 862340.79782 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.23886, "high": 0.24181, "low": 0.23744, "close": 0.23837, "volume": 22673311.0, "close_time": 1756396799999, "quote_volume": 5430398.68775, "trades": 13584, "taker_buy_base": 11191745.0, "taker_buy_quote": 2682714.04476 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.23835, "high": 0.2399, "low": 0.2356, "close": 0.23562, "volume": 18028314.0, "close_time": 1756411199999, "quote_volume": 4283235.66987, "trades": 10102, "taker_buy_base": 8518550.0, "taker_buy_quote": 2024940.15364 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.23564, "high": 0.24096, "low": 0.23545, "close": 0.23935, "volume": 9218116.0, "close_time": 1756425599999, "quote_volume": 2198547.58101, "trades": 6934, "taker_buy_base": 5416368.0, "taker_buy_quote": 1291688.48504 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.23923, "high": 0.24034, "low": 0.23627, "close": 0.23734, "volume": 15405270.0, "close_time": 1756439999999, "quote_volume": 3670929.25714, "trades": 7915, "taker_buy_base": 7497591.0, "taker_buy_quote": 1787430.44305 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.23737, "high": 0.23753, "low": 0.22992, "close": 0.23141, "volume": 19728827.0, "close_time": 1756454399999, "quote_volume": 4609446.38682, "trades": 12679, "taker_buy_base": 7342913.0, "taker_buy_quote": 1715766.95593 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.23165, "high": 0.23223, "low": 0.22537, "close": 0.22854, "volume": 19377802.0, "close_time": 1756468799999, "quote_volume": 4430465.51692, "trades": 10359, "taker_buy_base": 9355701.0, "taker_buy_quote": 2139035.5852 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.22856, "high": 0.23364, "low": 0.22355, "close": 0.22631, "volume": 34414180.0, "close_time": 1756483199999, "quote_volume": 7849685.95536, "trades": 19882, "taker_buy_base": 15422406.0, "taker_buy_quote": 3520067.10027 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.2263, "high": 0.22736, "low": 0.22429, "close": 0.22574, "volume": 17338121.0, "close_time": 1756497599999, "quote_volume": 3913991.739, "trades": 9675, "taker_buy_base": 8802383.0, "taker_buy_quote": 1987349.86392 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.2257, "high": 0.22878, "low": 0.224, "close": 0.228, "volume": 12406196.0, "close_time": 1756511999999, "quote_volume": 2804243.70988, "trades": 8074, "taker_buy_base": 6670263.0, "taker_buy_quote": 1509055.95232 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.22801, "high": 0.22867, "low": 0.22298, "close": 0.22639, "volume": 12139873.0, "close_time": 1756526399999, "quote_volume": 2738103.43575, "trades": 6816, "taker_buy_base": 5725629.0, "taker_buy_quote": 1292155.07697 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.22636, "high": 0.22946, "low": 0.22588, "close": 0.22763, "volume": 9562274.0, "close_time": 1756540799999, "quote_volume": 2177079.43317, "trades": 5913, "taker_buy_base": 5269438.0, "taker_buy_quote": 1199963.23124 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.22764, "high": 0.22787, "low": 0.22317, "close": 0.22625, "volume": 15240619.0, "close_time": 1756555199999, "quote_volume": 3438962.03104, "trades": 8707, "taker_buy_base": 6777304.0, "taker_buy_quote": 1528960.57161 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.22631, "high": 0.2264, "low": 0.22035, "close": 0.22585, "volume": 20856832.0, "close_time": 1756569599999, "quote_volume": 4654480.32769, "trades": 10517, "taker_buy_base": 10337397.0, "taker_buy_quote": 2307818.35893 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.22571, "high": 0.22594, "low": 0.22386, "close": 0.22577, "volume": 8434731.0, "close_time": 1756583999999, "quote_volume": 1898324.38405, "trades": 4913, "taker_buy_base": 4215298.0, "taker_buy_quote": 949068.73049 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.22583, "high": 0.2268, "low": 0.22457, "close": 0.22579, "volume": 5879864.0, "close_time": 1756598399999, "quote_volume": 1326846.65415, "trades": 4289, "taker_buy_base": 3261343.0, "taker_buy_quote": 736000.43002 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.22586, "high": 0.2287, "low": 0.22563, "close": 0.22779, "volume": 8048995.0, "close_time": 1756612799999, "quote_volume": 1829777.19747, "trades": 5284, "taker_buy_base": 4360405.0, "taker_buy_quote": 991333.55349 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.22782, "high": 0.22786, "low": 0.22409, "close": 0.22426, "volume": 6590971.0, "close_time": 1756627199999, "quote_volume": 1487066.23819, "trades": 3635, "taker_buy_base": 2621114.0, "taker_buy_quote": 591488.71237 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.22425, "high": 0.22719, "low": 0.2239, "close": 0.22499, "volume": 9391332.0, "close_time": 1756641599999, "quote_volume": 2115034.00774, "trades": 5570, "taker_buy_base": 4401274.0, "taker_buy_quote": 991851.12708 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.22499, "high": 0.22576, "low": 0.22247, "close": 0.22568, "volume": 11255672.0, "close_time": 1756655999999, "quote_volume": 2523876.58262, "trades": 7327, "taker_buy_base": 5599257.0, "taker_buy_quote": 1256358.56531 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.22572, "high": 0.22581, "low": 0.22268, "close": 0.22283, "volume": 11289336.0, "close_time": 1756670399999, "quote_volume": 2525713.00254, "trades": 6134, "taker_buy_base": 5211750.0, "taker_buy_quote": 1166504.90797 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.22284, "high": 0.22419, "low": 0.21814, "close": 0.21898, "volume": 19689649.0, "close_time": 1756684799999, "quote_volume": 4352118.64548, "trades": 8022, "taker_buy_base": 9879812.0, "taker_buy_quote": 2184805.1235 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.21892, "high": 0.21906, "low": 0.21235, "close": 0.21507, "volume": 27255252.0, "close_time": 1756699199999, "quote_volume": 5877145.10456, "trades": 13363, "taker_buy_base": 13250714.0, "taker_buy_quote": 2856516.7111 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.21507, "high": 0.22137, "low": 0.21177, "close": 0.22046, "volume": 23106024.0, "close_time": 1756713599999, "quote_volume": 4974416.80633, "trades": 15858, "taker_buy_base": 13693496.0, "taker_buy_quote": 2954098.95047 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.2205, "high": 0.22367, "low": 0.21818, "close": 0.21848, "volume": 22442095.0, "close_time": 1756727999999, "quote_volume": 4967020.24794, "trades": 15376, "taker_buy_base": 10417037.0, "taker_buy_quote": 2308386.46414 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.21846, "high": 0.21921, "low": 0.21463, "close": 0.21562, "volume": 18020883.0, "close_time": 1756742399999, "quote_volume": 3907912.76616, "trades": 10058, "taker_buy_base": 7499121.0, "taker_buy_quote": 1627564.96957 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.21558, "high": 0.2166, "low": 0.21272, "close": 0.21629, "volume": 12836593.0, "close_time": 1756756799999, "quote_volume": 2755550.56047, "trades": 7226, "taker_buy_base": 6871676.0, "taker_buy_quote": 1476313.21561 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.21631, "high": 0.21636, "low": 0.21065, "close": 0.2147, "volume": 25707347.0, "close_time": 1756771199999, "quote_volume": 5486767.66247, "trades": 12158, "taker_buy_base": 12221522.0, "taker_buy_quote": 2608928.8549 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.21469, "high": 0.21882, "low": 0.21263, "close": 0.21817, "volume": 15337146.0, "close_time": 1756785599999, "quote_volume": 3301568.58215, "trades": 9982, "taker_buy_base": 8759677.0, "taker_buy_quote": 1887664.8079 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.2182, "high": 0.22021, "low": 0.21691, "close": 0.21765, "volume": 9218802.0, "close_time": 1756799999999, "quote_volume": 2017162.19324, "trades": 6379, "taker_buy_base": 4325647.0, "taker_buy_quote": 947355.02581 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.21758, "high": 0.21963, "low": 0.21636, "close": 0.21662, "volume": 8370466.0, "close_time": 1756814399999, "quote_volume": 1825300.42854, "trades": 5649, "taker_buy_base": 3727660.0, "taker_buy_quote": 813650.95459 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.21662, "high": 0.21773, "low": 0.21149, "close": 0.21199, "volume": 35306092.0, "close_time": 1756828799999, "quote_volume": 7579956.92324, "trades": 23297, "taker_buy_base": 15811474.0, "taker_buy_quote": 3398157.70853 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.212, "high": 0.21574, "low": 0.212, "close": 0.21416, "volume": 16208073.0, "close_time": 1756843199999, "quote_volume": 3467608.5787, "trades": 10090, "taker_buy_base": 8714607.0, "taker_buy_quote": 1865161.68869 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.21408, "high": 0.22081, "low": 0.2139, "close": 0.2206, "volume": 23312830.0, "close_time": 1756857599999, "quote_volume": 5100098.99682, "trades": 15208, "taker_buy_base": 13746803.0, "taker_buy_quote": 3007066.36708 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.22061, "high": 0.22299, "low": 0.21879, "close": 0.22052, "volume": 18343930.0, "close_time": 1756871999999, "quote_volume": 4053622.72788, "trades": 13976, "taker_buy_base": 8719508.0, "taker_buy_quote": 1928711.92934 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.22047, "high": 0.22092, "low": 0.21774, "close": 0.21896, "volume": 9278570.0, "close_time": 1756886399999, "quote_volume": 2031372.1697, "trades": 5068, "taker_buy_base": 3623400.0, "taker_buy_quote": 793407.76079 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.21899, "high": 0.22184, "low": 0.21885, "close": 0.22047, "volume": 11192639.0, "close_time": 1756900799999, "quote_volume": 2467214.56197, "trades": 9335, "taker_buy_base": 6403458.0, "taker_buy_quote": 1411932.60011 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.22048, "high": 0.22352, "low": 0.21953, "close": 0.22188, "volume": 15472790.0, "close_time": 1756915199999, "quote_volume": 3425833.65349, "trades": 12741, "taker_buy_base": 7992708.0, "taker_buy_quote": 1770675.5857 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.22189, "high": 0.22259, "low": 0.21972, "close": 0.22106, "volume": 8651881.0, "close_time": 1756929599999, "quote_volume": 1912766.69737, "trades": 5740, "taker_buy_base": 4277208.0, "taker_buy_quote": 946366.37392 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.22114, "high": 0.22133, "low": 0.21887, "close": 0.21939, "volume": 3371435.0, "close_time": 1756943999999, "quote_volume": 741704.73686, "trades": 2929, "taker_buy_base": 1655792.0, "taker_buy_quote": 364325.82296 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.21942, "high": 0.2202, "low": 0.21658, "close": 0.21712, "volume": 4323009.0, "close_time": 1756958399999, "quote_volume": 943224.90858, "trades": 3398, "taker_buy_base": 1835744.0, "taker_buy_quote": 400623.3727 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.21711, "high": 0.21802, "low": 0.2146, "close": 0.21511, "volume": 6605280.0, "close_time": 1756972799999, "quote_volume": 1426339.20753, "trades": 4509, "taker_buy_base": 2733695.0, "taker_buy_quote": 590442.57364 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.21514, "high": 0.21613, "low": 0.2142, "close": 0.21424, "volume": 5061375.0, "close_time": 1756987199999, "quote_volume": 1088987.78341, "trades": 3839, "taker_buy_base": 2380011.0, "taker_buy_quote": 512293.76622 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.21425, "high": 0.2161, "low": 0.2118, "close": 0.21225, "volume": 25054585.0, "close_time": 1757001599999, "quote_volume": 5352523.03959, "trades": 13521, "taker_buy_base": 12741295.0, "taker_buy_quote": 2723744.04879 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.21224, "high": 0.21328, "low": 0.21096, "close": 0.21116, "volume": 5967552.0, "close_time": 1757015999999, "quote_volume": 1265598.32697, "trades": 4032, "taker_buy_base": 3222417.0, "taker_buy_quote": 683597.80163 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.21115, "high": 0.21516, "low": 0.211, "close": 0.21355, "volume": 6748039.0, "close_time": 1757030399999, "quote_volume": 1439715.55242, "trades": 5512, "taker_buy_base": 3837547.0, "taker_buy_quote": 819136.55153 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.21354, "high": 0.21548, "low": 0.2125, "close": 0.21527, "volume": 8946483.0, "close_time": 1757044799999, "quote_volume": 1916726.90107, "trades": 7940, "taker_buy_base": 4496063.0, "taker_buy_quote": 963940.66622 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.21527, "high": 0.21935, "low": 0.2145, "close": 0.21917, "volume": 9748229.0, "close_time": 1757059199999, "quote_volume": 2114233.79454, "trades": 8668, "taker_buy_base": 6210089.0, "taker_buy_quote": 1347578.48561 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.21928, "high": 0.22086, "low": 0.21804, "close": 0.22058, "volume": 10137157.0, "close_time": 1757073599999, "quote_volume": 2223702.74579, "trades": 7114, "taker_buy_base": 5793212.0, "taker_buy_quote": 1271702.79703 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.22062, "high": 0.22419, "low": 0.21652, "close": 0.21788, "volume": 29848579.0, "close_time": 1757087999999, "quote_volume": 6578830.8926, "trades": 21416, "taker_buy_base": 14793038.0, "taker_buy_quote": 3263149.6949 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.21787, "high": 0.22055, "low": 0.21579, "close": 0.22054, "volume": 10010515.0, "close_time": 1757102399999, "quote_volume": 2181167.64341, "trades": 10526, "taker_buy_base": 6296553.0, "taker_buy_quote": 1373107.88838 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.22049, "high": 0.22096, "low": 0.21798, "close": 0.21837, "volume": 8743100.0, "close_time": 1757116799999, "quote_volume": 1919776.09948, "trades": 7316, "taker_buy_base": 4165478.0, "taker_buy_quote": 915241.40755 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.21831, "high": 0.21975, "low": 0.21774, "close": 0.21818, "volume": 3081274.0, "close_time": 1757131199999, "quote_volume": 674127.84094, "trades": 3820, "taker_buy_base": 1889234.0, "taker_buy_quote": 413448.24666 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.21818, "high": 0.21818, "low": 0.21595, "close": 0.2174, "volume": 2602662.0, "close_time": 1757145599999, "quote_volume": 564323.47979, "trades": 2478, "taker_buy_base": 1266150.0, "taker_buy_quote": 274504.89941 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.2174, "high": 0.21741, "low": 0.21549, "close": 0.21637, "volume": 2653197.0, "close_time": 1757159999999, "quote_volume": 573071.86915, "trades": 2542, "taker_buy_base": 1262835.0, "taker_buy_quote": 272789.26077 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.21638, "high": 0.21744, "low": 0.21547, "close": 0.21555, "volume": 4311081.0, "close_time": 1757174399999, "quote_volume": 933495.08739, "trades": 3613, "taker_buy_base": 2275624.0, "taker_buy_quote": 493004.52918 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.21554, "high": 0.21625, "low": 0.21388, "close": 0.21403, "volume": 5877777.0, "close_time": 1757188799999, "quote_volume": 1264346.71979, "trades": 3810, "taker_buy_base": 2665258.0, "taker_buy_quote": 573574.40332 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.21402, "high": 0.21516, "low": 0.2138, "close": 0.21464, "volume": 2783235.0, "close_time": 1757203199999, "quote_volume": 596195.11172, "trades": 2428, "taker_buy_base": 1402178.0, "taker_buy_quote": 300478.29372 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.21473, "high": 0.21872, "low": 0.21452, "close": 0.21805, "volume": 5108926.0, "close_time": 1757217599999, "quote_volume": 1108565.65837, "trades": 5798, "taker_buy_base": 3746444.0, "taker_buy_quote": 812763.31277 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.21801, "high": 0.22075, "low": 0.21801, "close": 0.2197, "volume": 6576114.0, "close_time": 1757231999999, "quote_volume": 1443204.2115, "trades": 6637, "taker_buy_base": 4142855.0, "taker_buy_quote": 909564.41331 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.21975, "high": 0.22098, "low": 0.21941, "close": 0.22003, "volume": 4473205.0, "close_time": 1757246399999, "quote_volume": 984833.01428, "trades": 3857, "taker_buy_base": 2757050.0, "taker_buy_quote": 607151.20627 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.22008, "high": 0.22182, "low": 0.21864, "close": 0.22007, "volume": 10198671.0, "close_time": 1757260799999, "quote_volume": 2243105.05657, "trades": 8187, "taker_buy_base": 5048154.0, "taker_buy_quote": 1111394.59338 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.22009, "high": 0.22035, "low": 0.21736, "close": 0.21815, "volume": 6852061.0, "close_time": 1757275199999, "quote_volume": 1497348.69609, "trades": 5042, "taker_buy_base": 2717733.0, "taker_buy_quote": 594315.88659 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.21816, "high": 0.22079, "low": 0.2179, "close": 0.21955, "volume": 6601046.0, "close_time": 1757289599999, "quote_volume": 1447628.15501, "trades": 6333, "taker_buy_base": 3740995.0, "taker_buy_quote": 820833.73331 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.21954, "high": 0.22252, "low": 0.21804, "close": 0.22091, "volume": 9011453.0, "close_time": 1757303999999, "quote_volume": 1984814.97346, "trades": 8878, "taker_buy_base": 4956430.0, "taker_buy_quote": 1092682.41367 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.22089, "high": 0.22175, "low": 0.21979, "close": 0.22124, "volume": 6945177.0, "close_time": 1757318399999, "quote_volume": 1533174.68636, "trades": 5507, "taker_buy_base": 3307243.0, "taker_buy_quote": 730590.61113 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.2213, "high": 0.22518, "low": 0.22117, "close": 0.22274, "volume": 12204382.0, "close_time": 1757332799999, "quote_volume": 2723786.90035, "trades": 11753, "taker_buy_base": 6557390.0, "taker_buy_quote": 1463890.00038 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.22282, "high": 0.22789, "low": 0.22255, "close": 0.22718, "volume": 15689852.0, "close_time": 1757347199999, "quote_volume": 3538803.92277, "trades": 14759, "taker_buy_base": 9559813.0, "taker_buy_quote": 2156367.93855 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.22718, "high": 0.22761, "low": 0.22478, "close": 0.22569, "volume": 9862903.0, "close_time": 1757361599999, "quote_volume": 2231109.69897, "trades": 8550, "taker_buy_base": 4325299.0, "taker_buy_quote": 978972.95046 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.22574, "high": 0.22731, "low": 0.22427, "close": 0.22639, "volume": 6943185.0, "close_time": 1757375999999, "quote_volume": 1568751.5572, "trades": 5463, "taker_buy_base": 3550192.0, "taker_buy_quote": 802514.75797 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.22638, "high": 0.22855, "low": 0.22386, "close": 0.22625, "volume": 9905032.0, "close_time": 1757390399999, "quote_volume": 2239155.67642, "trades": 9965, "taker_buy_base": 4697665.0, "taker_buy_quote": 1062904.50489 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.22626, "high": 0.23301, "low": 0.22576, "close": 0.23221, "volume": 13625959.0, "close_time": 1757404799999, "quote_volume": 3126781.27144, "trades": 13430, "taker_buy_base": 8248861.0, "taker_buy_quote": 1892886.75626 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.23223, "high": 0.23426, "low": 0.23153, "close": 0.23195, "volume": 8214478.0, "close_time": 1757419199999, "quote_volume": 1914132.07269, "trades": 7922, "taker_buy_base": 3698527.0, "taker_buy_quote": 862134.58788 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.23197, "high": 0.23495, "low": 0.22481, "close": 0.22575, "volume": 20025150.0, "close_time": 1757433599999, "quote_volume": 4599193.2358, "trades": 16925, "taker_buy_base": 8432917.0, "taker_buy_quote": 1940819.04453 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.22578, "high": 0.22854, "low": 0.22485, "close": 0.22756, "volume": 8345834.0, "close_time": 1757447999999, "quote_volume": 1889847.26818, "trades": 8146, "taker_buy_base": 4787925.0, "taker_buy_quote": 1085337.03485 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.22759, "high": 0.22926, "low": 0.22691, "close": 0.22811, "volume": 6035812.0, "close_time": 1757462399999, "quote_volume": 1375778.63907, "trades": 5440, "taker_buy_base": 3426695.0, "taker_buy_quote": 781664.61146 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.22814, "high": 0.23144, "low": 0.22681, "close": 0.23139, "volume": 6742932.0, "close_time": 1757476799999, "quote_volume": 1545664.76345, "trades": 7428, "taker_buy_base": 4076935.0, "taker_buy_quote": 935229.46292 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.23138, "high": 0.23322, "low": 0.22943, "close": 0.23275, "volume": 7114953.0, "close_time": 1757491199999, "quote_volume": 1645408.24759, "trades": 7173, "taker_buy_base": 4227187.0, "taker_buy_quote": 978048.62238 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.23283, "high": 0.23383, "low": 0.23035, "close": 0.23136, "volume": 6581173.0, "close_time": 1757505599999, "quote_volume": 1526166.79851, "trades": 6472, "taker_buy_base": 3119554.0, "taker_buy_quote": 723978.40904 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.23137, "high": 0.23682, "low": 0.23086, "close": 0.23354, "volume": 21653653.0, "close_time": 1757519999999, "quote_volume": 5074116.27533, "trades": 18480, "taker_buy_base": 10029377.0, "taker_buy_quote": 2350107.01805 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.23365, "high": 0.23448, "low": 0.22996, "close": 0.23077, "volume": 8415408.0, "close_time": 1757534399999, "quote_volume": 1955727.06102, "trades": 8595, "taker_buy_base": 3559163.0, "taker_buy_quote": 827968.98422 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.2308, "high": 0.23435, "low": 0.23066, "close": 0.23435, "volume": 4984738.0, "close_time": 1757548799999, "quote_volume": 1161040.40905, "trades": 5044, "taker_buy_base": 3110818.0, "taker_buy_quote": 724530.41689 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.23435, "high": 0.23621, "low": 0.23388, "close": 0.23601, "volume": 4453251.0, "close_time": 1757563199999, "quote_volume": 1046614.54025, "trades": 4308, "taker_buy_base": 2340590.0, "taker_buy_quote": 550350.705 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.23603, "high": 0.23791, "low": 0.23498, "close": 0.23692, "volume": 4925684.0, "close_time": 1757577599999, "quote_volume": 1165000.69819, "trades": 4523, "taker_buy_base": 2354167.0, "taker_buy_quote": 556888.66591 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.23692, "high": 0.23904, "low": 0.23653, "close": 0.23713, "volume": 7412422.0, "close_time": 1757591999999, "quote_volume": 1762901.7635, "trades": 6672, "taker_buy_base": 4294239.0, "taker_buy_quote": 1021626.2674 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.23715, "high": 0.24146, "low": 0.2335, "close": 0.23361, "volume": 21434661.0, "close_time": 1757606399999, "quote_volume": 5069284.4132, "trades": 20571, "taker_buy_base": 10141412.0, "taker_buy_quote": 2402072.67927 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.23357, "high": 0.23643, "low": 0.23353, "close": 0.23583, "volume": 6513236.0, "close_time": 1757620799999, "quote_volume": 1532453.17144, "trades": 6171, "taker_buy_base": 3590566.0, "taker_buy_quote": 844998.33166 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.23587, "high": 0.2406, "low": 0.23453, "close": 0.23989, "volume": 9980235.0, "close_time": 1757635199999, "quote_volume": 2377694.12222, "trades": 8321, "taker_buy_base": 5236245.0, "taker_buy_quote": 1247246.25495 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.23992, "high": 0.24339, "low": 0.23955, "close": 0.24267, "volume": 8714632.0, "close_time": 1757649599999, "quote_volume": 2108111.12411, "trades": 8125, "taker_buy_base": 4466709.0, "taker_buy_quote": 1080720.98192 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.24256, "high": 0.24572, "low": 0.24164, "close": 0.24214, "volume": 10490940.0, "close_time": 1757663999999, "quote_volume": 2558452.01131, "trades": 8992, "taker_buy_base": 5019398.0, "taker_buy_quote": 1224509.75658 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.24216, "high": 0.24237, "low": 0.2392, "close": 0.23952, "volume": 9547257.0, "close_time": 1757678399999, "quote_volume": 2299172.67846, "trades": 8895, "taker_buy_base": 3947181.0, "taker_buy_quote": 950989.1756 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.23956, "high": 0.24306, "low": 0.23773, "close": 0.24113, "volume": 10555251.0, "close_time": 1757692799999, "quote_volume": 2539645.11044, "trades": 11094, "taker_buy_base": 5243429.0, "taker_buy_quote": 1262625.801 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.24113, "high": 0.24495, "low": 0.24069, "close": 0.24481, "volume": 10299066.0, "close_time": 1757707199999, "quote_volume": 2506717.00031, "trades": 9034, "taker_buy_base": 5099555.0, "taker_buy_quote": 1241603.27021 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.24474, "high": 0.24592, "low": 0.24247, "close": 0.24571, "volume": 9283163.0, "close_time": 1757721599999, "quote_volume": 2265731.97655, "trades": 8488, "taker_buy_base": 5324541.0, "taker_buy_quote": 1299599.5693 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.24569, "high": 0.24779, "low": 0.24429, "close": 0.24679, "volume": 6438295.0, "close_time": 1757735999999, "quote_volume": 1583348.34447, "trades": 7926, "taker_buy_base": 3377942.0, "taker_buy_quote": 831476.65746 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.24679, "high": 0.24742, "low": 0.24514, "close": 0.24671, "volume": 5116270.0, "close_time": 1757750399999, "quote_volume": 1261268.16399, "trades": 5799, "taker_buy_base": 2688700.0, "taker_buy_quote": 663199.65824 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.24671, "high": 0.2532, "low": 0.24665, "close": 0.25283, "volume": 11966259.0, "close_time": 1757764799999, "quote_volume": 3000097.56513, "trades": 13215, "taker_buy_base": 7370356.0, "taker_buy_quote": 1847467.72277 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.25282, "high": 0.25494, "low": 0.24833, "close": 0.2492, "volume": 17471649.0, "close_time": 1757779199999, "quote_volume": 4390318.68961, "trades": 19861, "taker_buy_base": 8088391.0, "taker_buy_quote": 2033982.95838 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.2493, "high": 0.25033, "low": 0.24406, "close": 0.24638, "volume": 13563233.0, "close_time": 1757793599999, "quote_volume": 3343372.80789, "trades": 14723, "taker_buy_base": 5725848.0, "taker_buy_quote": 1411582.8657 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.24644, "high": 0.24938, "low": 0.2464, "close": 0.24833, "volume": 5665989.0, "close_time": 1757807999999, "quote_volume": 1404943.06119, "trades": 6903, "taker_buy_base": 3290919.0, "taker_buy_quote": 816019.1255 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.24835, "high": 0.24861, "low": 0.24382, "close": 0.24414, "volume": 9108219.0, "close_time": 1757822399999, "quote_volume": 2240341.75952, "trades": 11066, "taker_buy_base": 3688444.0, "taker_buy_quote": 908186.07913 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.24415, "high": 0.24554, "low": 0.24172, "close": 0.24336, "volume": 8126076.0, "close_time": 1757836799999, "quote_volume": 1980384.06118, "trades": 9966, "taker_buy_base": 3488682.0, "taker_buy_quote": 851316.28102 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.24348, "high": 0.24523, "low": 0.24059, "close": 0.24087, "volume": 7460794.0, "close_time": 1757851199999, "quote_volume": 1813773.36649, "trades": 7761, "taker_buy_base": 2840442.0, "taker_buy_quote": 692214.93536 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.24089, "high": 0.24197, "low": 0.23721, "close": 0.23861, "volume": 13276260.0, "close_time": 1757865599999, "quote_volume": 3175620.91615, "trades": 15133, "taker_buy_base": 5095187.0, "taker_buy_quote": 1219254.367 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.23852, "high": 0.24321, "low": 0.23822, "close": 0.23984, "volume": 7967356.0, "close_time": 1757879999999, "quote_volume": 1919154.51809, "trades": 10479, "taker_buy_base": 4290490.0, "taker_buy_quote": 1033474.64686 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.23979, "high": 0.24322, "low": 0.23907, "close": 0.24091, "volume": 7150958.0, "close_time": 1757894399999, "quote_volume": 1724164.46259, "trades": 8628, "taker_buy_base": 3652439.0, "taker_buy_quote": 881518.37895 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.24082, "high": 0.24294, "low": 0.23877, "close": 0.24245, "volume": 8505505.0, "close_time": 1757908799999, "quote_volume": 2052271.1008, "trades": 9689, "taker_buy_base": 4475126.0, "taker_buy_quote": 1080582.98083 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.24245, "high": 0.24339, "low": 0.23748, "close": 0.23781, "volume": 10880892.0, "close_time": 1757923199999, "quote_volume": 2618926.95443, "trades": 11360, "taker_buy_base": 4637514.0, "taker_buy_quote": 1118152.21435 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2319, "close": 0.23388, "volume": 16648254.0, "close_time": 1757937599999, "quote_volume": 3896189.52636, "trades": 16345, "taker_buy_base": 6615493.0, "taker_buy_quote": 1548135.42003 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.23388, "high": 0.23535, "low": 0.23066, "close": 0.23188, "volume": 14825547.0, "close_time": 1757951999999, "quote_volume": 3456103.26916, "trades": 12768, "taker_buy_base": 6776108.0, "taker_buy_quote": 1581543.23615 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.23181, "high": 0.23547, "low": 0.2302, "close": 0.23455, "volume": 8248380.0, "close_time": 1757966399999, "quote_volume": 1921224.42871, "trades": 8294, "taker_buy_base": 4767203.0, "taker_buy_quote": 1111015.65866 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.23441, "high": 0.23735, "low": 0.234, "close": 0.2371, "volume": 4349569.0, "close_time": 1757980799999, "quote_volume": 1026147.1304, "trades": 4988, "taker_buy_base": 2769678.0, "taker_buy_quote": 653590.87578 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.23705, "high": 0.23708, "low": 0.23409, "close": 0.23412, "volume": 5685540.0, "close_time": 1757995199999, "quote_volume": 1338713.61659, "trades": 5185, "taker_buy_base": 2219231.0, "taker_buy_quote": 522569.4314 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.23409, "high": 0.23552, "low": 0.23172, "close": 0.23481, "volume": 7430879.0, "close_time": 1758009599999, "quote_volume": 1738418.96485, "trades": 6921, "taker_buy_base": 3554273.0, "taker_buy_quote": 831923.59987 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.23486, "high": 0.2383, "low": 0.23486, "close": 0.2365, "volume": 8512363.0, "close_time": 1758023999999, "quote_volume": 2017157.60149, "trades": 9435, "taker_buy_base": 4748393.0, "taker_buy_quote": 1125125.53069 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.23654, "high": 0.23859, "low": 0.23351, "close": 0.2369, "volume": 14607994.0, "close_time": 1758038399999, "quote_volume": 3448323.75047, "trades": 14597, "taker_buy_base": 7503464.0, "taker_buy_quote": 1772585.87272 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.23693, "high": 0.23995, "low": 0.23518, "close": 0.23832, "volume": 10934969.0, "close_time": 1758052799999, "quote_volume": 2601566.22646, "trades": 12637, "taker_buy_base": 6192966.0, "taker_buy_quote": 1473866.64264 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.2384, "high": 0.24004, "low": 0.23776, "close": 0.23813, "volume": 5553788.0, "close_time": 1758067199999, "quote_volume": 1327043.19923, "trades": 5478, "taker_buy_base": 3438488.0, "taker_buy_quote": 822097.88591 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.23818, "high": 0.23873, "low": 0.23616, "close": 0.23627, "volume": 6065157.0, "close_time": 1758081599999, "quote_volume": 1440611.62565, "trades": 5620, "taker_buy_base": 2882109.0, "taker_buy_quote": 684901.56124 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.23631, "high": 0.23894, "low": 0.23431, "close": 0.23784, "volume": 6437423.0, "close_time": 1758095999999, "quote_volume": 1523959.79761, "trades": 7724, "taker_buy_base": 3564851.0, "taker_buy_quote": 845090.8404 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.23791, "high": 0.23791, "low": 0.23373, "close": 0.23458, "volume": 6807362.0, "close_time": 1758110399999, "quote_volume": 1601225.57755, "trades": 6332, "taker_buy_base": 2183901.0, "taker_buy_quote": 513587.82529 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.23457, "high": 0.2357, "low": 0.23303, "close": 0.23424, "volume": 7262923.0, "close_time": 1758124799999, "quote_volume": 1702981.17986, "trades": 6723, "taker_buy_base": 3669392.0, "taker_buy_quote": 860913.772 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.23419, "high": 0.23958, "low": 0.23276, "close": 0.23765, "volume": 28934149.0, "close_time": 1758139199999, "quote_volume": 6840310.46262, "trades": 30585, "taker_buy_base": 15329249.0, "taker_buy_quote": 3625535.30727 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.23769, "high": 0.24563, "low": 0.23553, "close": 0.2431, "volume": 21426894.0, "close_time": 1758153599999, "quote_volume": 5160037.0418, "trades": 24454, "taker_buy_base": 12686380.0, "taker_buy_quote": 3060730.89344 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.24315, "high": 0.24597, "low": 0.24177, "close": 0.24589, "volume": 9901568.0, "close_time": 1758167999999, "quote_volume": 2415407.27394, "trades": 10114, "taker_buy_base": 5329104.0, "taker_buy_quote": 1300119.67375 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.24589, "high": 0.24705, "low": 0.24179, "close": 0.24616, "volume": 10590007.0, "close_time": 1758182399999, "quote_volume": 2590279.79907, "trades": 12078, "taker_buy_base": 5337359.0, "taker_buy_quote": 1307084.03809 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.24617, "high": 0.25232, "low": 0.24576, "close": 0.24797, "volume": 14464676.0, "close_time": 1758196799999, "quote_volume": 3601154.25376, "trades": 14321, "taker_buy_base": 7516106.0, "taker_buy_quote": 1871468.05274 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.24797, "high": 0.249, "low": 0.24583, "close": 0.24707, "volume": 12735420.0, "close_time": 1758211199999, "quote_volume": 3147431.44423, "trades": 12572, "taker_buy_base": 6961025.0, "taker_buy_quote": 1720352.50649 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.24708, "high": 0.24987, "low": 0.24646, "close": 0.2492, "volume": 7639841.0, "close_time": 1758225599999, "quote_volume": 1895631.48422, "trades": 9181, "taker_buy_base": 4161512.0, "taker_buy_quote": 1032973.62046 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.24919, "high": 0.24997, "low": 0.24471, "close": 0.24634, "volume": 7025138.0, "close_time": 1758239999999, "quote_volume": 1738551.21625, "trades": 8112, "taker_buy_base": 2791425.0, "taker_buy_quote": 691801.49493 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.24633, "high": 0.25029, "low": 0.24472, "close": 0.245, "volume": 7743409.0, "close_time": 1758254399999, "quote_volume": 1917435.83873, "trades": 10139, "taker_buy_base": 3810193.0, "taker_buy_quote": 945162.57464 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.24496, "high": 0.24667, "low": 0.24237, "close": 0.24452, "volume": 9342838.0, "close_time": 1758268799999, "quote_volume": 2282814.32387, "trades": 9899, "taker_buy_base": 4759018.0, "taker_buy_quote": 1163970.19375 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.24448, "high": 0.24625, "low": 0.23944, "close": 0.23991, "volume": 8132335.0, "close_time": 1758283199999, "quote_volume": 1965820.70818, "trades": 7419, "taker_buy_base": 4037906.0, "taker_buy_quote": 975818.89596 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.23994, "high": 0.24205, "low": 0.2365, "close": 0.23849, "volume": 12989068.0, "close_time": 1758297599999, "quote_volume": 3111260.249, "trades": 15770, "taker_buy_base": 5638862.0, "taker_buy_quote": 1353204.38866 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.23842, "high": 0.24005, "low": 0.23616, "close": 0.23729, "volume": 9469419.0, "close_time": 1758311999999, "quote_volume": 2256245.83699, "trades": 10189, "taker_buy_base": 5085172.0, "taker_buy_quote": 1212551.50464 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.23728, "high": 0.24041, "low": 0.237, "close": 0.23896, "volume": 6300751.0, "close_time": 1758326399999, "quote_volume": 1503320.79479, "trades": 7238, "taker_buy_base": 3490313.0, "taker_buy_quote": 833615.31732 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.23902, "high": 0.24117, "low": 0.23815, "close": 0.23993, "volume": 7208310.0, "close_time": 1758340799999, "quote_volume": 1729549.75756, "trades": 8789, "taker_buy_base": 4203786.0, "taker_buy_quote": 1009376.72511 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.23994, "high": 0.24552, "low": 0.23958, "close": 0.24444, "volume": 8204355.0, "close_time": 1758355199999, "quote_volume": 1993587.16294, "trades": 10669, "taker_buy_base": 5504526.0, "taker_buy_quote": 1337850.51757 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.24443, "high": 0.245, "low": 0.23987, "close": 0.24183, "volume": 6656547.0, "close_time": 1758369599999, "quote_volume": 1609823.68125, "trades": 6501, "taker_buy_base": 2677106.0, "taker_buy_quote": 647275.17284 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.24179, "high": 0.24704, "low": 0.24115, "close": 0.24496, "volume": 10612898.0, "close_time": 1758383999999, "quote_volume": 2588205.8622, "trades": 14169, "taker_buy_base": 6779005.0, "taker_buy_quote": 1653820.47989 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.24511, "high": 0.24556, "low": 0.24202, "close": 0.24262, "volume": 7133616.0, "close_time": 1758398399999, "quote_volume": 1736342.80187, "trades": 6515, "taker_buy_base": 3959110.0, "taker_buy_quote": 963928.74734 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.24263, "high": 0.24414, "low": 0.24185, "close": 0.24217, "volume": 3345914.0, "close_time": 1758412799999, "quote_volume": 812973.66887, "trades": 3931, "taker_buy_base": 1751464.0, "taker_buy_quote": 425864.07566 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.2421, "high": 0.24292, "low": 0.2407, "close": 0.24236, "volume": 3727105.0, "close_time": 1758427199999, "quote_volume": 901215.81484, "trades": 4670, "taker_buy_base": 1577982.0, "taker_buy_quote": 381730.60639 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.24239, "high": 0.24314, "low": 0.24078, "close": 0.24107, "volume": 3431564.0, "close_time": 1758441599999, "quote_volume": 829643.34599, "trades": 3855, "taker_buy_base": 1640676.0, "taker_buy_quote": 396882.76614 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.24111, "high": 0.24114, "low": 0.23671, "close": 0.23709, "volume": 8323944.0, "close_time": 1758455999999, "quote_volume": 1984597.0443, "trades": 8116, "taker_buy_base": 3132003.0, "taker_buy_quote": 746416.5808 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.23712, "high": 0.23819, "low": 0.23587, "close": 0.23591, "volume": 5096868.0, "close_time": 1758470399999, "quote_volume": 1208425.7039, "trades": 5474, "taker_buy_base": 2118443.0, "taker_buy_quote": 502565.2179 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.23593, "high": 0.23719, "low": 0.23397, "close": 0.23638, "volume": 5310890.0, "close_time": 1758484799999, "quote_volume": 1250751.22752, "trades": 6935, "taker_buy_base": 2316306.0, "taker_buy_quote": 545646.70113 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.23636, "high": 0.23653, "low": 0.23355, "close": 0.23423, "volume": 5205903.0, "close_time": 1758499199999, "quote_volume": 1222242.11677, "trades": 6186, "taker_buy_base": 2125347.0, "taker_buy_quote": 499185.87443 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.23409, "high": 0.23498, "low": 0.2241, "close": 0.2269, "volume": 21107505.0, "close_time": 1758513599999, "quote_volume": 4826917.43152, "trades": 19713, "taker_buy_base": 8940174.0, "taker_buy_quote": 2043806.16778 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.2269, "high": 0.22712, "low": 0.211, "close": 0.21722, "volume": 24507028.0, "close_time": 1758527999999, "quote_volume": 5371991.1644, "trades": 22435, "taker_buy_base": 11620940.0, "taker_buy_quote": 2545743.11336 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.21721, "high": 0.21803, "low": 0.21422, "close": 0.21723, "volume": 12234580.0, "close_time": 1758542399999, "quote_volume": 2649831.54442, "trades": 12700, "taker_buy_base": 5769584.0, "taker_buy_quote": 1250332.36828 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.21729, "high": 0.2224, "low": 0.21664, "close": 0.21923, "volume": 20265896.0, "close_time": 1758556799999, "quote_volume": 4452903.0537, "trades": 19980, "taker_buy_base": 9356847.0, "taker_buy_quote": 2056831.04597 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.21927, "high": 0.22077, "low": 0.21704, "close": 0.21734, "volume": 10907649.0, "close_time": 1758571199999, "quote_volume": 2388747.89473, "trades": 12412, "taker_buy_base": 4280113.0, "taker_buy_quote": 937942.31957 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.21736, "high": 0.22269, "low": 0.21683, "close": 0.22243, "volume": 3659672.0, "close_time": 1758585599999, "quote_volume": 805459.20092, "trades": 5113, "taker_buy_base": 1899857.0, "taker_buy_quote": 418242.24577 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.22242, "high": 0.22292, "low": 0.21861, "close": 0.22107, "volume": 6441077.0, "close_time": 1758599999999, "quote_volume": 1422451.07288, "trades": 8507, "taker_buy_base": 3073044.0, "taker_buy_quote": 678863.30446 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.22108, "high": 0.22467, "low": 0.21966, "close": 0.22397, "volume": 9526999.0, "close_time": 1758614399999, "quote_volume": 2118571.12327, "trades": 10148, "taker_buy_base": 6040651.0, "taker_buy_quote": 1343686.87986 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.22403, "high": 0.22537, "low": 0.2215, "close": 0.22238, "volume": 6963033.0, "close_time": 1758628799999, "quote_volume": 1556048.07636, "trades": 9481, "taker_buy_base": 2975537.0, "taker_buy_quote": 665463.38054 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.22231, "high": 0.22391, "low": 0.22125, "close": 0.22306, "volume": 14271612.0, "close_time": 1758643199999, "quote_volume": 3177429.61336, "trades": 15870, "taker_buy_base": 8818340.0, "taker_buy_quote": 1964079.35349 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.22312, "high": 0.22412, "low": 0.21862, "close": 0.2191, "volume": 13100251.0, "close_time": 1758657599999, "quote_volume": 2899948.5627, "trades": 14716, "taker_buy_base": 5193480.0, "taker_buy_quote": 1150923.48694 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.21907, "high": 0.2215, "low": 0.2184, "close": 0.21911, "volume": 6561017.0, "close_time": 1758671999999, "quote_volume": 1442730.79776, "trades": 8422, "taker_buy_base": 3622593.0, "taker_buy_quote": 796940.49064 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.21911, "high": 0.22273, "low": 0.21844, "close": 0.21865, "volume": 5109463.0, "close_time": 1758686399999, "quote_volume": 1126883.01843, "trades": 8959, "taker_buy_base": 2680930.0, "taker_buy_quote": 591373.79687 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.2186, "high": 0.22394, "low": 0.2165, "close": 0.22372, "volume": 10671338.0, "close_time": 1758700799999, "quote_volume": 2361229.08359, "trades": 15497, "taker_buy_base": 6443346.0, "taker_buy_quote": 1426964.68919 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.2238, "high": 0.22488, "low": 0.22268, "close": 0.22434, "volume": 6627861.0, "close_time": 1758715199999, "quote_volume": 1484043.96886, "trades": 8351, "taker_buy_base": 3652872.0, "taker_buy_quote": 818207.07761 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.22432, "high": 0.22634, "low": 0.22262, "close": 0.22433, "volume": 10142721.0, "close_time": 1758729599999, "quote_volume": 2277262.27991, "trades": 13507, "taker_buy_base": 5059301.0, "taker_buy_quote": 1136622.88676 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.22434, "high": 0.22548, "low": 0.22327, "close": 0.22423, "volume": 6402505.0, "close_time": 1758743999999, "quote_volume": 1436810.40255, "trades": 7677, "taker_buy_base": 2965658.0, "taker_buy_quote": 665738.5735 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.22428, "high": 0.22449, "low": 0.22101, "close": 0.22131, "volume": 4677268.0, "close_time": 1758758399999, "quote_volume": 1040941.31993, "trades": 6770, "taker_buy_base": 1861922.0, "taker_buy_quote": 414594.6603 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.22132, "high": 0.22206, "low": 0.21695, "close": 0.21842, "volume": 13475196.0, "close_time": 1758772799999, "quote_volume": 2957860.93563, "trades": 14966, "taker_buy_base": 5358507.0, "taker_buy_quote": 1177390.00927 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.2184, "high": 0.2189, "low": 0.21254, "close": 0.21374, "volume": 16851303.0, "close_time": 1758787199999, "quote_volume": 3624151.54112, "trades": 18181, "taker_buy_base": 6257732.0, "taker_buy_quote": 1344672.61674 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.21378, "high": 0.21526, "low": 0.21145, "close": 0.21179, "volume": 11338118.0, "close_time": 1758801599999, "quote_volume": 2421849.14625, "trades": 13041, "taker_buy_base": 5520565.0, "taker_buy_quote": 1180184.95735 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.2118, "high": 0.21927, "low": 0.2094, "close": 0.2152, "volume": 23536784.0, "close_time": 1758815999999, "quote_volume": 5034793.05403, "trades": 24859, "taker_buy_base": 12014280.0, "taker_buy_quote": 2572556.22703 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.21522, "high": 0.21552, "low": 0.20427, "close": 0.20933, "volume": 23912598.0, "close_time": 1758830399999, "quote_volume": 5012433.77465, "trades": 21713, "taker_buy_base": 12437505.0, "taker_buy_quote": 2606721.34673 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.20941, "high": 0.21028, "low": 0.206, "close": 0.20758, "volume": 15446520.0, "close_time": 1758844799999, "quote_volume": 3216978.17732, "trades": 13134, "taker_buy_base": 7258193.0, "taker_buy_quote": 1512857.86019 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.20763, "high": 0.2117, "low": 0.20749, "close": 0.21006, "volume": 15077395.0, "close_time": 1758859199999, "quote_volume": 3164189.64646, "trades": 14353, "taker_buy_base": 8526764.0, "taker_buy_quote": 1790185.65797 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.21007, "high": 0.21047, "low": 0.20644, "close": 0.20771, "volume": 12098077.0, "close_time": 1758873599999, "quote_volume": 2520223.44602, "trades": 10979, "taker_buy_base": 5250214.0, "taker_buy_quote": 1094318.57339 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.20772, "high": 0.20977, "low": 0.20515, "close": 0.20755, "volume": 12528098.0, "close_time": 1758887999999, "quote_volume": 2599406.85431, "trades": 12839, "taker_buy_base": 6641287.0, "taker_buy_quote": 1378978.07532 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.20757, "high": 0.21107, "low": 0.20596, "close": 0.20974, "volume": 22688654.0, "close_time": 1758902399999, "quote_volume": 4742069.02759, "trades": 22671, "taker_buy_base": 12431843.0, "taker_buy_quote": 2600536.34102 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.20965, "high": 0.21655, "low": 0.2095, "close": 0.21424, "volume": 14637996.0, "close_time": 1758916799999, "quote_volume": 3135174.39322, "trades": 16694, "taker_buy_base": 8593607.0, "taker_buy_quote": 1840833.24857 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.21423, "high": 0.21517, "low": 0.21355, "close": 0.21452, "volume": 5488228.0, "close_time": 1758931199999, "quote_volume": 1176192.57474, "trades": 5070, "taker_buy_base": 2858245.0, "taker_buy_quote": 612645.64316 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.21454, "high": 0.21454, "low": 0.21239, "close": 0.21355, "volume": 3701178.0, "close_time": 1758945599999, "quote_volume": 789618.85581, "trades": 4441, "taker_buy_base": 1846300.0, "taker_buy_quote": 393985.15903 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.21351, "high": 0.21436, "low": 0.21261, "close": 0.21289, "volume": 2971633.0, "close_time": 1758959999999, "quote_volume": 634304.397, "trades": 3713, "taker_buy_base": 1513603.0, "taker_buy_quote": 323299.68841 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.21291, "high": 0.21538, "low": 0.21176, "close": 0.21341, "volume": 8568056.0, "close_time": 1758974399999, "quote_volume": 1829802.35182, "trades": 9164, "taker_buy_base": 4830749.0, "taker_buy_quote": 1032432.8357 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.21355, "high": 0.21453, "low": 0.21235, "close": 0.21354, "volume": 5156936.0, "close_time": 1758988799999, "quote_volume": 1100345.04201, "trades": 5402, "taker_buy_base": 2483270.0, "taker_buy_quote": 530145.8688 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.21357, "high": 0.21366, "low": 0.21154, "close": 0.2127, "volume": 4279445.0, "close_time": 1759003199999, "quote_volume": 909354.71632, "trades": 5179, "taker_buy_base": 1961716.0, "taker_buy_quote": 417025.98525 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.21274, "high": 0.21451, "low": 0.21234, "close": 0.21284, "volume": 4678054.0, "close_time": 1759017599999, "quote_volume": 997613.73887, "trades": 5207, "taker_buy_base": 2732042.0, "taker_buy_quote": 582786.32007 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.21286, "high": 0.21301, "low": 0.21065, "close": 0.21124, "volume": 6270003.0, "close_time": 1759031999999, "quote_volume": 1326919.30718, "trades": 6314, "taker_buy_base": 2656238.0, "taker_buy_quote": 562183.26495 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.21121, "high": 0.21174, "low": 0.21001, "close": 0.21083, "volume": 3275665.0, "close_time": 1759046399999, "quote_volume": 690745.77009, "trades": 3250, "taker_buy_base": 1609994.0, "taker_buy_quote": 339640.96352 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.21082, "high": 0.21127, "low": 0.20824, "close": 0.20876, "volume": 5497847.0, "close_time": 1759060799999, "quote_volume": 1151554.27171, "trades": 5398, "taker_buy_base": 2199649.0, "taker_buy_quote": 460932.63064 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.20873, "high": 0.21141, "low": 0.20761, "close": 0.21141, "volume": 6964960.0, "close_time": 1759075199999, "quote_volume": 1461290.82213, "trades": 8366, "taker_buy_base": 4110096.0, "taker_buy_quote": 863125.8474 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.21141, "high": 0.21453, "low": 0.21141, "close": 0.21305, "volume": 7336990.0, "close_time": 1759089599999, "quote_volume": 1562244.11898, "trades": 8680, "taker_buy_base": 4822451.0, "taker_buy_quote": 1026940.44812 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.21313, "high": 0.21723, "low": 0.21282, "close": 0.21617, "volume": 8347561.0, "close_time": 1759103999999, "quote_volume": 1798427.48764, "trades": 7872, "taker_buy_base": 5351525.0, "taker_buy_quote": 1153729.14426 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.21616, "high": 0.21677, "low": 0.21505, "close": 0.21625, "volume": 6159439.0, "close_time": 1759118399999, "quote_volume": 1330408.09553, "trades": 6716, "taker_buy_base": 2830989.0, "taker_buy_quote": 611690.8982 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.21625, "high": 0.21629, "low": 0.2139, "close": 0.2153, "volume": 6485081.0, "close_time": 1759132799999, "quote_volume": 1394420.75366, "trades": 6999, "taker_buy_base": 3460803.0, "taker_buy_quote": 744409.89242 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.21528, "high": 0.21669, "low": 0.21247, "close": 0.21417, "volume": 8158573.0, "close_time": 1759147199999, "quote_volume": 1750755.48074, "trades": 7737, "taker_buy_base": 3531901.0, "taker_buy_quote": 758591.30132 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.21418, "high": 0.22021, "low": 0.21212, "close": 0.21729, "volume": 18758079.0, "close_time": 1759161599999, "quote_volume": 4052500.77699, "trades": 20421, "taker_buy_base": 10040850.0, "taker_buy_quote": 2170215.64868 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.2173, "high": 0.21816, "low": 0.21418, "close": 0.21695, "volume": 9799065.0, "close_time": 1759175999999, "quote_volume": 2114901.1096, "trades": 10377, "taker_buy_base": 4407965.0, "taker_buy_quote": 951784.1877 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.21691, "high": 0.21929, "low": 0.21673, "close": 0.21695, "volume": 6265138.0, "close_time": 1759190399999, "quote_volume": 1365505.06896, "trades": 7022, "taker_buy_base": 3415021.0, "taker_buy_quote": 744628.47903 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.21696, "high": 0.218, "low": 0.21486, "close": 0.21531, "volume": 9016589.0, "close_time": 1759204799999, "quote_volume": 1950066.94053, "trades": 7916, "taker_buy_base": 3974741.0, "taker_buy_quote": 860211.57192 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.21534, "high": 0.21653, "low": 0.21362, "close": 0.21395, "volume": 7821899.0, "close_time": 1759219199999, "quote_volume": 1683930.60129, "trades": 7781, "taker_buy_base": 4019058.0, "taker_buy_quote": 866084.03485 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.21399, "high": 0.21421, "low": 0.21202, "close": 0.21396, "volume": 6390036.0, "close_time": 1759233599999, "quote_volume": 1361848.58329, "trades": 6092, "taker_buy_base": 2916952.0, "taker_buy_quote": 622036.22067 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.21392, "high": 0.2146, "low": 0.21031, "close": 0.21134, "volume": 9481075.0, "close_time": 1759247999999, "quote_volume": 2015434.13926, "trades": 8677, "taker_buy_base": 3941539.0, "taker_buy_quote": 838913.30264 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.21136, "high": 0.2152, "low": 0.20915, "close": 0.21505, "volume": 11900726.0, "close_time": 1759262399999, "quote_volume": 2517506.6591, "trades": 12453, "taker_buy_base": 6920302.0, "taker_buy_quote": 1466792.85849 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.21507, "high": 0.21774, "low": 0.21398, "close": 0.215, "volume": 8670023.0, "close_time": 1759276799999, "quote_volume": 1872824.00586, "trades": 9184, "taker_buy_base": 4402203.0, "taker_buy_quote": 951756.82423 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2151, "high": 0.21601, "low": 0.2104, "close": 0.21062, "volume": 9352677.0, "close_time": 1759291199999, "quote_volume": 1999221.25676, "trades": 10228, "taker_buy_base": 3721524.0, "taker_buy_quote": 797506.26868 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.21069, "high": 0.21403, "low": 0.21051, "close": 0.21166, "volume": 9217085.0, "close_time": 1759305599999, "quote_volume": 1957819.44943, "trades": 8482, "taker_buy_base": 5209239.0, "taker_buy_quote": 1106978.51951 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.21165, "high": 0.22291, "low": 0.21157, "close": 0.22097, "volume": 20292695.0, "close_time": 1759319999999, "quote_volume": 4448246.06705, "trades": 19826, "taker_buy_base": 12134113.0, "taker_buy_quote": 2655606.71015 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.22098, "high": 0.22316, "low": 0.21933, "close": 0.22264, "volume": 9533493.0, "close_time": 1759334399999, "quote_volume": 2112287.42224, "trades": 9825, "taker_buy_base": 5073517.0, "taker_buy_quote": 1124494.37112 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.22274, "high": 0.22437, "low": 0.22128, "close": 0.22355, "volume": 8760629.0, "close_time": 1759348799999, "quote_volume": 1953043.54166, "trades": 10659, "taker_buy_base": 4811531.0, "taker_buy_quote": 1073301.05276 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.22358, "high": 0.22455, "low": 0.22166, "close": 0.22443, "volume": 7473702.0, "close_time": 1759363199999, "quote_volume": 1665521.94905, "trades": 7894, "taker_buy_base": 3413164.0, "taker_buy_quote": 761083.60752 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.22445, "high": 0.22838, "low": 0.22337, "close": 0.22735, "volume": 8651339.0, "close_time": 1759377599999, "quote_volume": 1953298.70128, "trades": 10486, "taker_buy_base": 5763174.0, "taker_buy_quote": 1301166.01779 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.22735, "high": 0.22862, "low": 0.22558, "close": 0.22674, "volume": 7512606.0, "close_time": 1759391999999, "quote_volume": 1707017.2914, "trades": 7185, "taker_buy_base": 3837723.0, "taker_buy_quote": 872536.08595 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.22677, "high": 0.22829, "low": 0.22596, "close": 0.22707, "volume": 4755306.0, "close_time": 1759406399999, "quote_volume": 1080500.82861, "trades": 4393, "taker_buy_base": 2162049.0, "taker_buy_quote": 491547.23076 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.22707, "high": 0.22816, "low": 0.22167, "close": 0.22599, "volume": 15158055.0, "close_time": 1759420799999, "quote_volume": 3411114.40703, "trades": 13416, "taker_buy_base": 7461577.0, "taker_buy_quote": 1680032.34637 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.22597, "high": 0.23047, "low": 0.2256, "close": 0.22959, "volume": 10176672.0, "close_time": 1759435199999, "quote_volume": 2320141.73973, "trades": 10038, "taker_buy_base": 5324689.0, "taker_buy_quote": 1213920.05222 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.22972, "high": 0.22988, "low": 0.22641, "close": 0.22761, "volume": 7851964.0, "close_time": 1759449599999, "quote_volume": 1790151.55265, "trades": 8753, "taker_buy_base": 3745805.0, "taker_buy_quote": 853917.27608 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.22763, "high": 0.22775, "low": 0.22398, "close": 0.22487, "volume": 8505803.0, "close_time": 1759463999999, "quote_volume": 1917393.05707, "trades": 9221, "taker_buy_base": 3754454.0, "taker_buy_quote": 846998.16923 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.2249, "high": 0.22648, "low": 0.22336, "close": 0.22401, "volume": 5229650.0, "close_time": 1759478399999, "quote_volume": 1175593.50836, "trades": 5174, "taker_buy_base": 2167814.0, "taker_buy_quote": 487920.55473 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.22399, "high": 0.22525, "low": 0.2228, "close": 0.22328, "volume": 6244309.0, "close_time": 1759492799999, "quote_volume": 1399494.73667, "trades": 6983, "taker_buy_base": 2777521.0, "taker_buy_quote": 623017.80409 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.22331, "high": 0.22614, "low": 0.22044, "close": 0.22595, "volume": 16176729.0, "close_time": 1759507199999, "quote_volume": 3602742.08929, "trades": 16621, "taker_buy_base": 7626249.0, "taker_buy_quote": 1702193.46588 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.22609, "high": 0.23005, "low": 0.22283, "close": 0.22529, "volume": 26177223.0, "close_time": 1759521599999, "quote_volume": 5917184.89148, "trades": 31956, "taker_buy_base": 14173954.0, "taker_buy_quote": 3208955.37738 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.22529, "high": 0.22634, "low": 0.22419, "close": 0.22568, "volume": 5221160.0, "close_time": 1759535999999, "quote_volume": 1176499.55824, "trades": 5761, "taker_buy_base": 2537130.0, "taker_buy_quote": 572001.67549 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.22569, "high": 0.22643, "low": 0.22194, "close": 0.22324, "volume": 7176203.0, "close_time": 1759550399999, "quote_volume": 1606350.88251, "trades": 7265, "taker_buy_base": 2397205.0, "taker_buy_quote": 536255.01243 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.22326, "high": 0.22557, "low": 0.22303, "close": 0.22409, "volume": 4190834.0, "close_time": 1759564799999, "quote_volume": 939866.34876, "trades": 4780, "taker_buy_base": 2520141.0, "taker_buy_quote": 565298.75272 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.22407, "high": 0.22411, "low": 0.21877, "close": 0.21962, "volume": 10623308.0, "close_time": 1759579199999, "quote_volume": 2350512.5757, "trades": 11441, "taker_buy_base": 3208504.0, "taker_buy_quote": 710115.98851 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.21948, "high": 0.22089, "low": 0.21514, "close": 0.2157, "volume": 11455776.0, "close_time": 1759593599999, "quote_volume": 2495214.90549, "trades": 10509, "taker_buy_base": 4273137.0, "taker_buy_quote": 931910.67572 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.21565, "high": 0.21687, "low": 0.21518, "close": 0.21637, "volume": 5704979.0, "close_time": 1759607999999, "quote_volume": 1232466.50831, "trades": 6057, "taker_buy_base": 2698910.0, "taker_buy_quote": 583369.75758 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.21642, "high": 0.2178, "low": 0.21614, "close": 0.21721, "volume": 3511047.0, "close_time": 1759622399999, "quote_volume": 762185.83517, "trades": 4019, "taker_buy_base": 2454213.0, "taker_buy_quote": 532796.04388 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.21719, "high": 0.22231, "low": 0.21629, "close": 0.22011, "volume": 11663360.0, "close_time": 1759636799999, "quote_volume": 2562066.20564, "trades": 11927, "taker_buy_base": 6717114.0, "taker_buy_quote": 1476696.22179 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.22005, "high": 0.22561, "low": 0.21975, "close": 0.2254, "volume": 9099070.0, "close_time": 1759651199999, "quote_volume": 2025251.97071, "trades": 11296, "taker_buy_base": 5368486.0, "taker_buy_quote": 1196338.71604 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.22541, "high": 0.22676, "low": 0.22007, "close": 0.22115, "volume": 15189767.0, "close_time": 1759665599999, "quote_volume": 3392845.24562, "trades": 13846, "taker_buy_base": 6538067.0, "taker_buy_quote": 1462562.87751 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.22113, "high": 0.22197, "low": 0.21944, "close": 0.22046, "volume": 6950574.0, "close_time": 1759679999999, "quote_volume": 1532980.80362, "trades": 7466, "taker_buy_base": 2734286.0, "taker_buy_quote": 603668.56018 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.22046, "high": 0.22065, "low": 0.21448, "close": 0.21474, "volume": 12433829.0, "close_time": 1759694399999, "quote_volume": 2703642.57121, "trades": 13308, "taker_buy_base": 4105493.0, "taker_buy_quote": 894536.75743 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.21464, "high": 0.21737, "low": 0.21444, "close": 0.21641, "volume": 8560195.0, "close_time": 1759708799999, "quote_volume": 1849332.64966, "trades": 6323, "taker_buy_base": 3805096.0, "taker_buy_quote": 822537.93704 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.21648, "high": 0.21853, "low": 0.21531, "close": 0.2181, "volume": 9657051.0, "close_time": 1759723199999, "quote_volume": 2096648.03376, "trades": 10145, "taker_buy_base": 5338693.0, "taker_buy_quote": 1160147.86212 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.21809, "high": 0.22092, "low": 0.21682, "close": 0.21959, "volume": 8990919.0, "close_time": 1759737599999, "quote_volume": 1968963.7105, "trades": 9365, "taker_buy_base": 5130624.0, "taker_buy_quote": 1124363.59781 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.2196, "high": 0.22342, "low": 0.2196, "close": 0.22303, "volume": 9144324.0, "close_time": 1759751999999, "quote_volume": 2026531.19774, "trades": 10640, "taker_buy_base": 5743102.0, "taker_buy_quote": 1273085.84544 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.22303, "high": 0.23374, "low": 0.22303, "close": 0.23076, "volume": 29951781.0, "close_time": 1759766399999, "quote_volume": 6843058.86865, "trades": 37363, "taker_buy_base": 18083468.0, "taker_buy_quote": 4129328.57319 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.23083, "high": 0.2312, "low": 0.22785, "close": 0.23036, "volume": 12622569.0, "close_time": 1759780799999, "quote_volume": 2900781.57515, "trades": 13714, "taker_buy_base": 6427141.0, "taker_buy_quote": 1478031.6456 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.23037, "high": 0.23318, "low": 0.22984, "close": 0.23021, "volume": 8771954.0, "close_time": 1759795199999, "quote_volume": 2028951.27534, "trades": 9580, "taker_buy_base": 4799242.0, "taker_buy_quote": 1111108.90605 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.23028, "high": 0.23115, "low": 0.22799, "close": 0.2286, "volume": 5757726.0, "close_time": 1759809599999, "quote_volume": 1321215.05929, "trades": 7497, "taker_buy_base": 2569581.0, "taker_buy_quote": 589964.52693 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.22863, "high": 0.23023, "low": 0.22523, "close": 0.22564, "volume": 8184019.0, "close_time": 1759823999999, "quote_volume": 1862433.23366, "trades": 9536, "taker_buy_base": 3181450.0, "taker_buy_quote": 725629.69625 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.22561, "high": 0.2264, "low": 0.22361, "close": 0.22578, "volume": 9166597.0, "close_time": 1759838399999, "quote_volume": 2064526.71933, "trades": 10609, "taker_buy_base": 4386293.0, "taker_buy_quote": 988733.90183 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.22579, "high": 0.2284, "low": 0.21684, "close": 0.2175, "volume": 22314390.0, "close_time": 1759852799999, "quote_volume": 4963408.80978, "trades": 24665, "taker_buy_base": 9396295.0, "taker_buy_quote": 2097237.55713 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.21751, "high": 0.2203, "low": 0.2164, "close": 0.21772, "volume": 14510516.0, "close_time": 1759867199999, "quote_volume": 3166020.5887, "trades": 14052, "taker_buy_base": 6486526.0, "taker_buy_quote": 1416832.91315 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.21775, "high": 0.22172, "low": 0.21759, "close": 0.21832, "volume": 10545875.0, "close_time": 1759881599999, "quote_volume": 2317145.66519, "trades": 11544, "taker_buy_base": 5501519.0, "taker_buy_quote": 1209641.78477 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.21833, "high": 0.22162, "low": 0.21644, "close": 0.21736, "volume": 9452650.0, "close_time": 1759895999999, "quote_volume": 2073713.57061, "trades": 11031, "taker_buy_base": 4524907.0, "taker_buy_quote": 994571.80511 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.21738, "high": 0.2187, "low": 0.21543, "close": 0.21721, "volume": 8091646.0, "close_time": 1759910399999, "quote_volume": 1754523.57871, "trades": 9696, "taker_buy_base": 3798734.0, "taker_buy_quote": 824216.86073 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.21723, "high": 0.21922, "low": 0.21694, "close": 0.21773, "volume": 6219168.0, "close_time": 1759924799999, "quote_volume": 1356867.43475, "trades": 7870, "taker_buy_base": 3457871.0, "taker_buy_quote": 754707.13788 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.21773, "high": 0.22009, "low": 0.21575, "close": 0.21719, "volume": 11632949.0, "close_time": 1759939199999, "quote_volume": 2533885.20309, "trades": 13665, "taker_buy_base": 5163590.0, "taker_buy_quote": 1126254.14105 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.2172, "high": 0.22237, "low": 0.21662, "close": 0.22025, "volume": 14008064.0, "close_time": 1759953599999, "quote_volume": 3087317.27712, "trades": 16486, "taker_buy_base": 8308602.0, "taker_buy_quote": 1831239.45735 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.22041, "high": 0.221, "low": 0.21867, "close": 0.21974, "volume": 5008121.0, "close_time": 1759967999999, "quote_volume": 1101116.31408, "trades": 5596, "taker_buy_base": 2596405.0, "taker_buy_quote": 571219.31356 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.21989, "high": 0.22012, "low": 0.21301, "close": 0.21451, "volume": 11598826.0, "close_time": 1759982399999, "quote_volume": 2504068.93416, "trades": 13509, "taker_buy_base": 4153740.0, "taker_buy_quote": 896950.68045 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.21444, "high": 0.21535, "low": 0.21209, "close": 0.21251, "volume": 7550463.0, "close_time": 1759996799999, "quote_volume": 1614942.50844, "trades": 7293, "taker_buy_base": 3319488.0, "taker_buy_quote": 710773.57274 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.21249, "high": 0.21354, "low": 0.20979, "close": 0.21303, "volume": 10706620.0, "close_time": 1760011199999, "quote_volume": 2266313.81366, "trades": 12974, "taker_buy_base": 5680469.0, "taker_buy_quote": 1203726.31035 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.21297, "high": 0.21738, "low": 0.21026, "close": 0.21123, "volume": 20569896.0, "close_time": 1760025599999, "quote_volume": 4390726.80252, "trades": 25348, "taker_buy_base": 9251021.0, "taker_buy_quote": 1977599.61997 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.21123, "high": 0.2124, "low": 0.2089, "close": 0.21136, "volume": 9086481.0, "close_time": 1760039999999, "quote_volume": 1914846.30714, "trades": 10428, "taker_buy_base": 5116592.0, "taker_buy_quote": 1078249.9659 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.21139, "high": 0.21447, "low": 0.21057, "close": 0.21306, "volume": 5644042.0, "close_time": 1760054399999, "quote_volume": 1199998.73831, "trades": 7383, "taker_buy_base": 3322548.0, "taker_buy_quote": 707095.04252 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.21307, "high": 0.2154, "low": 0.21096, "close": 0.21413, "volume": 6875898.0, "close_time": 1760068799999, "quote_volume": 1467634.99101, "trades": 9131, "taker_buy_base": 4402776.0, "taker_buy_quote": 940946.88361 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.21406, "high": 0.21609, "low": 0.21256, "close": 0.2127, "volume": 10073580.0, "close_time": 1760083199999, "quote_volume": 2157680.51011, "trades": 10518, "taker_buy_base": 3898440.0, "taker_buy_quote": 835996.26973 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.21276, "high": 0.21593, "low": 0.2124, "close": 0.21553, "volume": 9376431.0, "close_time": 1760097599999, "quote_volume": 2012165.70209, "trades": 10203, "taker_buy_base": 4357595.0, "taker_buy_quote": 935465.37004 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.2155, "high": 0.21698, "low": 0.20458, "close": 0.20659, "volume": 25553112.0, "close_time": 1760111999999, "quote_volume": 5382688.44202, "trades": 30376, "taker_buy_base": 10501514.0, "taker_buy_quote": 2214282.13671 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.20671, "high": 0.20832, "low": 0.20092, "close": 0.20236, "volume": 19639177.0, "close_time": 1760126399999, "quote_volume": 4017753.71647, "trades": 19389, "taker_buy_base": 8922086.0, "taker_buy_quote": 1826077.3176 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.20236, "high": 0.20446, "low": 0.07795, "close": 0.1648, "volume": 90231376.0, "close_time": 1760140799999, "quote_volume": 14629932.67625, "trades": 112123, "taker_buy_base": 41613500.0, "taker_buy_quote": 6787339.21813 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.16466, "high": 0.17173, "low": 0.16114, "close": 0.16807, "volume": 30728890.0, "close_time": 1760155199999, "quote_volume": 5131477.57141, "trades": 38672, "taker_buy_base": 16922192.0, "taker_buy_quote": 2828559.88102 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.16807, "high": 0.1717, "low": 0.16732, "close": 0.16975, "volume": 29510687.0, "close_time": 1760169599999, "quote_volume": 4996438.35901, "trades": 40684, "taker_buy_base": 14378206.0, "taker_buy_quote": 2437176.9695 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.16974, "high": 0.17725, "low": 0.16897, "close": 0.17548, "volume": 25996949.0, "close_time": 1760183999999, "quote_volume": 4539142.48942, "trades": 31852, "taker_buy_base": 14973721.0, "taker_buy_quote": 2614314.30308 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.17541, "high": 0.17564, "low": 0.17004, "close": 0.17502, "volume": 20505878.0, "close_time": 1760198399999, "quote_volume": 3552264.01798, "trades": 26922, "taker_buy_base": 10677756.0, "taker_buy_quote": 1850772.02168 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.17501, "high": 0.17624, "low": 0.1658, "close": 0.16746, "volume": 23769276.0, "close_time": 1760212799999, "quote_volume": 4075457.15626, "trades": 34995, "taker_buy_base": 8333285.0, "taker_buy_quote": 1429247.24127 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.16739, "high": 0.16953, "low": 0.162, "close": 0.16823, "volume": 26336448.0, "close_time": 1760227199999, "quote_volume": 4372574.07577, "trades": 29005, "taker_buy_base": 14115008.0, "taker_buy_quote": 2347056.69721 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.16822, "high": 0.16997, "low": 0.16483, "close": 0.16881, "volume": 18751452.0, "close_time": 1760241599999, "quote_volume": 3131370.07982, "trades": 20296, "taker_buy_base": 9897096.0, "taker_buy_quote": 1655202.66508 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1688, "high": 0.17261, "low": 0.16844, "close": 0.17229, "volume": 11631953.0, "close_time": 1760255999999, "quote_volume": 1989069.07811, "trades": 14205, "taker_buy_base": 7473662.0, "taker_buy_quote": 1278624.55163 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.17232, "high": 0.17309, "low": 0.16936, "close": 0.17051, "volume": 9781737.0, "close_time": 1760270399999, "quote_volume": 1670418.55541, "trades": 12035, "taker_buy_base": 4259573.0, "taker_buy_quote": 728036.34878 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.17055, "high": 0.18151, "low": 0.16865, "close": 0.18086, "volume": 32470306.0, "close_time": 1760284799999, "quote_volume": 5690614.82101, "trades": 37404, "taker_buy_base": 17866833.0, "taker_buy_quote": 3139201.75054 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.18086, "high": 0.18696, "low": 0.18086, "close": 0.18688, "volume": 29135590.0, "close_time": 1760299199999, "quote_volume": 5385216.80813, "trades": 42255, "taker_buy_base": 15348537.0, "taker_buy_quote": 2838199.37397 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.18688, "high": 0.18848, "low": 0.18284, "close": 0.18544, "volume": 18333512.0, "close_time": 1760313599999, "quote_volume": 3403051.55031, "trades": 21462, "taker_buy_base": 9037019.0, "taker_buy_quote": 1679034.76369 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.18541, "high": 0.18654, "low": 0.18272, "close": 0.18407, "volume": 11995866.0, "close_time": 1760327999999, "quote_volume": 2210861.4621, "trades": 18845, "taker_buy_base": 5810600.0, "taker_buy_quote": 1071935.64423 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1842, "high": 0.18983, "low": 0.18325, "close": 0.1873, "volume": 13427235.0, "close_time": 1760342399999, "quote_volume": 2498910.47739, "trades": 15111, "taker_buy_base": 7703372.0, "taker_buy_quote": 1433121.26364 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.18731, "high": 0.19051, "low": 0.18311, "close": 0.18649, "volume": 20215493.0, "close_time": 1760356799999, "quote_volume": 3789838.7029, "trades": 19957, "taker_buy_base": 10743232.0, "taker_buy_quote": 2014589.80928 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.18643, "high": 0.19117, "low": 0.18513, "close": 0.18818, "volume": 33739900.0, "close_time": 1760371199999, "quote_volume": 6349781.21344, "trades": 37478, "taker_buy_base": 18322042.0, "taker_buy_quote": 3451218.27494 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1882, "high": 0.19377, "low": 0.18746, "close": 0.19357, "volume": 16723705.0, "close_time": 1760385599999, "quote_volume": 3178677.47186, "trades": 18644, "taker_buy_base": 9598137.0, "taker_buy_quote": 1825292.94017 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.19363, "high": 0.19571, "low": 0.19255, "close": 0.1945, "volume": 6972457.0, "close_time": 1760399999999, "quote_volume": 1353548.14651, "trades": 7893, "taker_buy_base": 3632012.0, "taker_buy_quote": 705607.15381 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.19446, "high": 0.19524, "low": 0.18856, "close": 0.18968, "volume": 11297123.0, "close_time": 1760414399999, "quote_volume": 2167842.10887, "trades": 13020, "taker_buy_base": 4036124.0, "taker_buy_quote": 775953.09874 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.18968, "high": 0.19023, "low": 0.17732, "close": 0.17959, "volume": 33375089.0, "close_time": 1760428799999, "quote_volume": 6109265.64912, "trades": 32458, "taker_buy_base": 14479388.0, "taker_buy_quote": 2646022.55597 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1796, "high": 0.18232, "low": 0.17648, "close": 0.18049, "volume": 22789283.0, "close_time": 1760443199999, "quote_volume": 4102481.62503, "trades": 22427, "taker_buy_base": 12130832.0, "taker_buy_quote": 2185938.23096 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.18051, "high": 0.18615, "low": 0.17603, "close": 0.18579, "volume": 35198338.0, "close_time": 1760457599999, "quote_volume": 6361553.53584, "trades": 27956, "taker_buy_base": 19452886.0, "taker_buy_quote": 3520750.62797 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.18584, "high": 0.1888, "low": 0.18357, "close": 0.18613, "volume": 31857959.0, "close_time": 1760471999999, "quote_volume": 5941743.50797, "trades": 27403, "taker_buy_base": 16333296.0, "taker_buy_quote": 3049443.16432 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.18615, "high": 0.19058, "low": 0.185, "close": 0.1903, "volume": 12276680.0, "close_time": 1760486399999, "quote_volume": 2304374.51878, "trades": 14059, "taker_buy_base": 7789116.0, "taker_buy_quote": 1463819.697 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.19027, "high": 0.19066, "low": 0.18696, "close": 0.18762, "volume": 10479053.0, "close_time": 1760500799999, "quote_volume": 1977545.61386, "trades": 10207, "taker_buy_base": 4287888.0, "taker_buy_quote": 810067.29877 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.18761, "high": 0.18994, "low": 0.18654, "close": 0.1898, "volume": 9556944.0, "close_time": 1760515199999, "quote_volume": 1800065.36166, "trades": 9490, "taker_buy_base": 5185156.0, "taker_buy_quote": 977555.86631 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.18979, "high": 0.19185, "low": 0.18679, "close": 0.18765, "volume": 12383598.0, "close_time": 1760529599999, "quote_volume": 2342694.7062, "trades": 11024, "taker_buy_base": 5991257.0, "taker_buy_quote": 1134876.544 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.18764, "high": 0.18782, "low": 0.18069, "close": 0.18143, "volume": 26474773.0, "close_time": 1760543999999, "quote_volume": 4882339.77993, "trades": 23009, "taker_buy_base": 11387296.0, "taker_buy_quote": 2102773.66675 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.18145, "high": 0.18263, "low": 0.17965, "close": 0.18034, "volume": 15412034.0, "close_time": 1760558399999, "quote_volume": 2791901.90978, "trades": 14775, "taker_buy_base": 7546168.0, "taker_buy_quote": 1368834.38577 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.18038, "high": 0.181, "low": 0.1775, "close": 0.17904, "volume": 15228219.0, "close_time": 1760572799999, "quote_volume": 2727955.74172, "trades": 13976, "taker_buy_base": 7498672.0, "taker_buy_quote": 1345004.51793 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.17908, "high": 0.18122, "low": 0.17784, "close": 0.17913, "volume": 10200583.0, "close_time": 1760587199999, "quote_volume": 1830637.8635, "trades": 8779, "taker_buy_base": 5379325.0, "taker_buy_quote": 966059.45409 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.17915, "high": 0.18108, "low": 0.1779, "close": 0.17954, "volume": 12383407.0, "close_time": 1760601599999, "quote_volume": 2222731.59251, "trades": 9921, "taker_buy_base": 5661883.0, "taker_buy_quote": 1017226.99417 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.17957, "high": 0.18316, "low": 0.17521, "close": 0.18302, "volume": 19200363.0, "close_time": 1760615999999, "quote_volume": 3447922.89695, "trades": 15157, "taker_buy_base": 9859815.0, "taker_buy_quote": 1770571.37521 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.18305, "high": 0.18522, "low": 0.17355, "close": 0.17443, "volume": 29075418.0, "close_time": 1760630399999, "quote_volume": 5238933.85049, "trades": 24722, "taker_buy_base": 12097554.0, "taker_buy_quote": 2186148.21253 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.17436, "high": 0.17798, "low": 0.16985, "close": 0.17129, "volume": 28464020.0, "close_time": 1760644799999, "quote_volume": 4952794.43402, "trades": 29026, "taker_buy_base": 14188370.0, "taker_buy_quote": 2472697.50986 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.17129, "high": 0.1721, "low": 0.16873, "close": 0.17085, "volume": 13296101.0, "close_time": 1760659199999, "quote_volume": 2263325.53504, "trades": 13249, "taker_buy_base": 6768752.0, "taker_buy_quote": 1152900.70204 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.17085, "high": 0.1738, "low": 0.17038, "close": 0.17229, "volume": 11742529.0, "close_time": 1760673599999, "quote_volume": 2019516.73497, "trades": 13565, "taker_buy_base": 6690655.0, "taker_buy_quote": 1151411.87155 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.17235, "high": 0.17244, "low": 0.15897, "close": 0.15944, "volume": 26641701.0, "close_time": 1760687999999, "quote_volume": 4386739.69825, "trades": 23505, "taker_buy_base": 10319531.0, "taker_buy_quote": 1695915.98595 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.15946, "high": 0.16455, "low": 0.15705, "close": 0.16309, "volume": 47296829.0, "close_time": 1760702399999, "quote_volume": 7585929.29642, "trades": 38643, "taker_buy_base": 24207372.0, "taker_buy_quote": 3886588.51664 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.16309, "high": 0.16409, "low": 0.1556, "close": 0.16082, "volume": 46759883.0, "close_time": 1760716799999, "quote_volume": 7503736.17496, "trades": 40169, "taker_buy_base": 22120417.0, "taker_buy_quote": 3552883.22857 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.16084, "high": 0.16389, "low": 0.15928, "close": 0.16236, "volume": 29464627.0, "close_time": 1760731199999, "quote_volume": 4759241.62993, "trades": 24949, "taker_buy_base": 15404791.0, "taker_buy_quote": 2489586.91283 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.16237, "high": 0.16554, "low": 0.16192, "close": 0.16264, "volume": 12272249.0, "close_time": 1760745599999, "quote_volume": 2012292.55059, "trades": 10912, "taker_buy_base": 6943039.0, "taker_buy_quote": 1138778.79146 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.16265, "high": 0.16535, "low": 0.16237, "close": 0.16472, "volume": 8841713.0, "close_time": 1760759999999, "quote_volume": 1451938.80901, "trades": 6884, "taker_buy_base": 5408034.0, "taker_buy_quote": 888462.9191 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.16472, "high": 0.16669, "low": 0.16307, "close": 0.16508, "volume": 12386646.0, "close_time": 1760774399999, "quote_volume": 2041905.96058, "trades": 9655, "taker_buy_base": 6701167.0, "taker_buy_quote": 1105274.62222 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.16505, "high": 0.16693, "low": 0.16487, "close": 0.16672, "volume": 9641269.0, "close_time": 1760788799999, "quote_volume": 1600578.38374, "trades": 8644, "taker_buy_base": 5537317.0, "taker_buy_quote": 919731.60688 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.16671, "high": 0.16773, "low": 0.16367, "close": 0.1648, "volume": 11576629.0, "close_time": 1760803199999, "quote_volume": 1913639.34581, "trades": 7979, "taker_buy_base": 5260823.0, "taker_buy_quote": 870665.55549 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.16482, "high": 0.16605, "low": 0.16331, "close": 0.16584, "volume": 8913334.0, "close_time": 1760817599999, "quote_volume": 1467895.37885, "trades": 6653, "taker_buy_base": 4690817.0, "taker_buy_quote": 773378.15647 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.16583, "high": 0.16688, "low": 0.16523, "close": 0.16596, "volume": 6480073.0, "close_time": 1760831999999, "quote_volume": 1075552.2031, "trades": 4485, "taker_buy_base": 3240017.0, "taker_buy_quote": 538123.38489 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.16597, "high": 0.16642, "low": 0.16444, "close": 0.16602, "volume": 6578452.0, "close_time": 1760846399999, "quote_volume": 1087014.5113, "trades": 4750, "taker_buy_base": 3423796.0, "taker_buy_quote": 565972.094 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.16604, "high": 0.16609, "low": 0.16367, "close": 0.16451, "volume": 5989941.0, "close_time": 1760860799999, "quote_volume": 986493.21568, "trades": 4161, "taker_buy_base": 2230247.0, "taker_buy_quote": 367468.69017 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.16449, "high": 0.16901, "low": 0.16249, "close": 0.16747, "volume": 30092541.0, "close_time": 1760875199999, "quote_volume": 4993029.78249, "trades": 20875, "taker_buy_base": 15883364.0, "taker_buy_quote": 2637562.10937 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.16749, "high": 0.17233, "low": 0.16643, "close": 0.17118, "volume": 19391148.0, "close_time": 1760889599999, "quote_volume": 3289748.94745, "trades": 15174, "taker_buy_base": 11294033.0, "taker_buy_quote": 1917636.45202 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1713, "high": 0.17364, "low": 0.17067, "close": 0.17203, "volume": 12942237.0, "close_time": 1760903999999, "quote_volume": 2226481.31465, "trades": 7922, "taker_buy_base": 6571602.0, "taker_buy_quote": 1130733.74928 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.17201, "high": 0.17265, "low": 0.17019, "close": 0.17055, "volume": 8321154.0, "close_time": 1760918399999, "quote_volume": 1427361.56491, "trades": 4971, "taker_buy_base": 3663113.0, "taker_buy_quote": 628930.08511 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.17055, "high": 0.1748, "low": 0.16695, "close": 0.1746, "volume": 19141305.0, "close_time": 1760932799999, "quote_volume": 3257200.06108, "trades": 13728, "taker_buy_base": 10794585.0, "taker_buy_quote": 1841064.01443 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.17466, "high": 0.17873, "low": 0.17382, "close": 0.17754, "volume": 15052291.0, "close_time": 1760947199999, "quote_volume": 2655457.83723, "trades": 10252, "taker_buy_base": 8765867.0, "taker_buy_quote": 1546645.44748 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.17755, "high": 0.18017, "low": 0.17622, "close": 0.17812, "volume": 10247133.0, "close_time": 1760961599999, "quote_volume": 1822152.86205, "trades": 8788, "taker_buy_base": 5624654.0, "taker_buy_quote": 1000726.65895 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.17809, "high": 0.18107, "low": 0.17709, "close": 0.17728, "volume": 13940367.0, "close_time": 1760975999999, "quote_volume": 2499441.85468, "trades": 12033, "taker_buy_base": 6691540.0, "taker_buy_quote": 1201246.42737 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.17724, "high": 0.17807, "low": 0.17409, "close": 0.17746, "volume": 19004613.0, "close_time": 1760990399999, "quote_volume": 3341893.90374, "trades": 13173, "taker_buy_base": 8137220.0, "taker_buy_quote": 1431594.37961 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.17746, "high": 0.17822, "low": 0.17558, "close": 0.1756, "volume": 7987038.0, "close_time": 1761004799999, "quote_volume": 1411648.9262, "trades": 5805, "taker_buy_base": 3328106.0, "taker_buy_quote": 588826.27866 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.17558, "high": 0.17592, "low": 0.17183, "close": 0.172, "volume": 9962329.0, "close_time": 1761019199999, "quote_volume": 1731868.66052, "trades": 6828, "taker_buy_base": 3953553.0, "taker_buy_quote": 687733.61124 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.17202, "high": 0.17206, "low": 0.16871, "close": 0.17106, "volume": 17510283.0, "close_time": 1761033599999, "quote_volume": 2981165.99032, "trades": 13464, "taker_buy_base": 7175441.0, "taker_buy_quote": 1221213.25771 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.17102, "high": 0.17328, "low": 0.16947, "close": 0.17252, "volume": 12361436.0, "close_time": 1761047999999, "quote_volume": 2122624.44115, "trades": 9698, "taker_buy_base": 6917144.0, "taker_buy_quote": 1187983.25217 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.17261, "high": 0.182, "low": 0.17127, "close": 0.18026, "volume": 38519493.0, "close_time": 1761062399999, "quote_volume": 6776335.50594, "trades": 29900, "taker_buy_base": 20826990.0, "taker_buy_quote": 3669099.07988 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.18025, "high": 0.1808, "low": 0.17552, "close": 0.17709, "volume": 23145077.0, "close_time": 1761076799999, "quote_volume": 4125640.64033, "trades": 18176, "taker_buy_base": 11135348.0, "taker_buy_quote": 1986315.17777 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.17711, "high": 0.17719, "low": 0.17016, "close": 0.17054, "volume": 20081329.0, "close_time": 1761091199999, "quote_volume": 3489396.5072, "trades": 15931, "taker_buy_base": 7735413.0, "taker_buy_quote": 1346893.1059 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.17051, "high": 0.1716, "low": 0.16942, "close": 0.17104, "volume": 12967756.0, "close_time": 1761105599999, "quote_volume": 2211895.54128, "trades": 11082, "taker_buy_base": 6327827.0, "taker_buy_quote": 1079996.96077 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.17107, "high": 0.17239, "low": 0.16947, "close": 0.17104, "volume": 11400486.0, "close_time": 1761119999999, "quote_volume": 1947990.68296, "trades": 8504, "taker_buy_base": 5720394.0, "taker_buy_quote": 978235.02045 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.17104, "high": 0.17104, "low": 0.16647, "close": 0.16895, "volume": 16713373.0, "close_time": 1761134399999, "quote_volume": 2823931.06525, "trades": 11748, "taker_buy_base": 8014596.0, "taker_buy_quote": 1354112.11563 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.16893, "high": 0.17118, "low": 0.16732, "close": 0.16923, "volume": 26869459.0, "close_time": 1761148799999, "quote_volume": 4546182.71473, "trades": 21679, "taker_buy_base": 13200115.0, "taker_buy_quote": 2235398.05065 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.16921, "high": 0.17011, "low": 0.16547, "close": 0.16714, "volume": 19949968.0, "close_time": 1761163199999, "quote_volume": 3353109.99743, "trades": 17579, "taker_buy_base": 8653470.0, "taker_buy_quote": 1456292.89782 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.16716, "high": 0.16746, "low": 0.16147, "close": 0.16611, "volume": 19217210.0, "close_time": 1761177599999, "quote_volume": 3157253.51158, "trades": 16935, "taker_buy_base": 9192922.0, "taker_buy_quote": 1510702.78359 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1661, "high": 0.16713, "low": 0.16545, "close": 0.16631, "volume": 6607356.0, "close_time": 1761191999999, "quote_volume": 1099573.04474, "trades": 5832, "taker_buy_base": 3240284.0, "taker_buy_quote": 539416.24712 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.16636, "high": 0.16949, "low": 0.16607, "close": 0.16881, "volume": 8732532.0, "close_time": 1761206399999, "quote_volume": 1469294.63674, "trades": 7014, "taker_buy_base": 5098169.0, "taker_buy_quote": 857740.25288 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.16883, "high": 0.17021, "low": 0.1683, "close": 0.16853, "volume": 7129772.0, "close_time": 1761220799999, "quote_volume": 1208046.13267, "trades": 5858, "taker_buy_base": 3542010.0, "taker_buy_quote": 600496.51038 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.16853, "high": 0.16972, "low": 0.16308, "close": 0.16316, "volume": 22788057.0, "close_time": 1761235199999, "quote_volume": 3797362.1161, "trades": 17299, "taker_buy_base": 9559443.0, "taker_buy_quote": 1595513.56594 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.16317, "high": 0.16769, "low": 0.16283, "close": 0.16525, "volume": 20686081.0, "close_time": 1761249599999, "quote_volume": 3417274.4272, "trades": 16590, "taker_buy_base": 9508771.0, "taker_buy_quote": 1572327.67361 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.16523, "high": 0.16583, "low": 0.1631, "close": 0.16514, "volume": 9253700.0, "close_time": 1761263999999, "quote_volume": 1524260.77705, "trades": 6335, "taker_buy_base": 4468638.0, "taker_buy_quote": 736263.80274 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.16518, "high": 0.16606, "low": 0.16429, "close": 0.1655, "volume": 7146651.0, "close_time": 1761278399999, "quote_volume": 1180131.75784, "trades": 5132, "taker_buy_base": 3493433.0, "taker_buy_quote": 577153.52852 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.16551, "high": 0.17059, "low": 0.16517, "close": 0.16968, "volume": 18870974.0, "close_time": 1761292799999, "quote_volume": 3182361.76407, "trades": 14569, "taker_buy_base": 12070716.0, "taker_buy_quote": 2034742.17603 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.16966, "high": 0.17136, "low": 0.16705, "close": 0.16938, "volume": 14941851.0, "close_time": 1761307199999, "quote_volume": 2531428.62829, "trades": 11031, "taker_buy_base": 7492389.0, "taker_buy_quote": 1271511.51734 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.16939, "high": 0.17325, "low": 0.16701, "close": 0.16765, "volume": 26586115.0, "close_time": 1761321599999, "quote_volume": 4513545.3582, "trades": 19796, "taker_buy_base": 13041915.0, "taker_buy_quote": 2217085.48037 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.16767, "high": 0.17005, "low": 0.16678, "close": 0.16945, "volume": 9461097.0, "close_time": 1761335999999, "quote_volume": 1593535.93392, "trades": 7972, "taker_buy_base": 5396277.0, "taker_buy_quote": 909911.83265 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.16946, "high": 0.17156, "low": 0.16935, "close": 0.17085, "volume": 7715963.0, "close_time": 1761350399999, "quote_volume": 1317813.39586, "trades": 6539, "taker_buy_base": 4435294.0, "taker_buy_quote": 757621.32109 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.17084, "high": 0.17097, "low": 0.16978, "close": 0.16994, "volume": 6023634.0, "close_time": 1761364799999, "quote_volume": 1025956.05638, "trades": 4659, "taker_buy_base": 2839776.0, "taker_buy_quote": 483972.17908 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.16991, "high": 0.17114, "low": 0.1689, "close": 0.16911, "volume": 6267033.0, "close_time": 1761379199999, "quote_volume": 1064217.78649, "trades": 4566, "taker_buy_base": 2890035.0, "taker_buy_quote": 491090.11549 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.16915, "high": 0.17053, "low": 0.16858, "close": 0.1703, "volume": 6197070.0, "close_time": 1761393599999, "quote_volume": 1051203.5719, "trades": 4944, "taker_buy_base": 3472071.0, "taker_buy_quote": 589310.69806 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.17029, "high": 0.17255, "low": 0.17018, "close": 0.17219, "volume": 7554952.0, "close_time": 1761407999999, "quote_volume": 1294150.67963, "trades": 6937, "taker_buy_base": 4880882.0, "taker_buy_quote": 836347.89674 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.17219, "high": 0.17386, "low": 0.17197, "close": 0.17358, "volume": 7247468.0, "close_time": 1761422399999, "quote_volume": 1253427.83582, "trades": 5537, "taker_buy_base": 4528994.0, "taker_buy_quote": 783584.6206 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.17361, "high": 0.17397, "low": 0.17217, "close": 0.17258, "volume": 4192557.0, "close_time": 1761436799999, "quote_volume": 725003.03058, "trades": 3722, "taker_buy_base": 1877710.0, "taker_buy_quote": 324851.9785 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.17257, "high": 0.17343, "low": 0.17095, "close": 0.17121, "volume": 6138850.0, "close_time": 1761451199999, "quote_volume": 1056743.07474, "trades": 4685, "taker_buy_base": 2453484.0, "taker_buy_quote": 422771.91383 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.17119, "high": 0.1747, "low": 0.17113, "close": 0.1744, "volume": 4942739.0, "close_time": 1761465599999, "quote_volume": 856204.14289, "trades": 4974, "taker_buy_base": 3511115.0, "taker_buy_quote": 608451.73954 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.17441, "high": 0.17822, "low": 0.17431, "close": 0.17808, "volume": 11217729.0, "close_time": 1761479999999, "quote_volume": 1977882.21847, "trades": 9656, "taker_buy_base": 6747120.0, "taker_buy_quote": 1189174.93547 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.17808, "high": 0.18067, "low": 0.17805, "close": 0.17991, "volume": 10426210.0, "close_time": 1761494399999, "quote_volume": 1869928.00184, "trades": 9384, "taker_buy_base": 6103781.0, "taker_buy_quote": 1094936.23254 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.17998, "high": 0.18015, "low": 0.17832, "close": 0.17853, "volume": 5582398.0, "close_time": 1761508799999, "quote_volume": 999369.60708, "trades": 5001, "taker_buy_base": 2218830.0, "taker_buy_quote": 397294.46213 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.17852, "high": 0.18139, "low": 0.17687, "close": 0.18001, "volume": 15631172.0, "close_time": 1761523199999, "quote_volume": 2801481.81679, "trades": 11425, "taker_buy_base": 7810019.0, "taker_buy_quote": 1401155.46038 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.17999, "high": 0.184, "low": 0.17947, "close": 0.18151, "volume": 10342628.0, "close_time": 1761537599999, "quote_volume": 1884118.34721, "trades": 10750, "taker_buy_base": 5908218.0, "taker_buy_quote": 1076891.13276 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.18151, "high": 0.18381, "low": 0.18113, "close": 0.18193, "volume": 10041405.0, "close_time": 1761551999999, "quote_volume": 1832479.60318, "trades": 10527, "taker_buy_base": 5128106.0, "taker_buy_quote": 936262.92158 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.18193, "high": 0.18245, "low": 0.17779, "close": 0.17909, "volume": 11059486.0, "close_time": 1761566399999, "quote_volume": 1988415.87638, "trades": 10179, "taker_buy_base": 4990324.0, "taker_buy_quote": 897617.95054 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.17914, "high": 0.18217, "low": 0.17645, "close": 0.17993, "volume": 22498263.0, "close_time": 1761580799999, "quote_volume": 4026621.2611, "trades": 20956, "taker_buy_base": 11440915.0, "taker_buy_quote": 2050968.47455 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.17993, "high": 0.18392, "low": 0.17983, "close": 0.18247, "volume": 20382911.0, "close_time": 1761595199999, "quote_volume": 3715484.7079, "trades": 17353, "taker_buy_base": 12040866.0, "taker_buy_quote": 2195393.47987 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.18247, "high": 0.18501, "low": 0.1806, "close": 0.18488, "volume": 18848332.0, "close_time": 1761609599999, "quote_volume": 3437417.90442, "trades": 14771, "taker_buy_base": 9494699.0, "taker_buy_quote": 1731637.27985 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.18483, "high": 0.19865, "low": 0.18401, "close": 0.19712, "volume": 48093047.0, "close_time": 1761623999999, "quote_volume": 9304063.82974, "trades": 44387, "taker_buy_base": 26326357.0, "taker_buy_quote": 5091487.9256 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.19714, "high": 0.21989, "low": 0.1967, "close": 0.21179, "volume": 121723386.0, "close_time": 1761638399999, "quote_volume": 25372442.20046, "trades": 88190, "taker_buy_base": 42889394.0, "taker_buy_quote": 8894378.00646 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.21182, "high": 0.2154, "low": 0.20332, "close": 0.2075, "volume": 41239522.0, "close_time": 1761652799999, "quote_volume": 8602620.83007, "trades": 40377, "taker_buy_base": 18449917.0, "taker_buy_quote": 3848739.22119 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.20745, "high": 0.21061, "low": 0.19794, "close": 0.20306, "volume": 51723817.0, "close_time": 1761667199999, "quote_volume": 10572376.28727, "trades": 49365, "taker_buy_base": 23250325.0, "taker_buy_quote": 4752178.78034 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.20302, "high": 0.20392, "low": 0.1971, "close": 0.1984, "volume": 26622765.0, "close_time": 1761681599999, "quote_volume": 5351019.74243, "trades": 26383, "taker_buy_base": 12271058.0, "taker_buy_quote": 2470045.95623 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.19815, "high": 0.19816, "low": 0.19287, "close": 0.19459, "volume": 29286333.0, "close_time": 1761695999999, "quote_volume": 5727607.46111, "trades": 25435, "taker_buy_base": 13634519.0, "taker_buy_quote": 2668169.57605 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19457, "high": 0.19673, "low": 0.19253, "close": 0.19488, "volume": 16474817.0, "close_time": 1761710399999, "quote_volume": 3201893.24638, "trades": 16299, "taker_buy_base": 8159907.0, "taker_buy_quote": 1587671.4103 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.19486, "high": 0.19775, "low": 0.19367, "close": 0.19699, "volume": 11338017.0, "close_time": 1761724799999, "quote_volume": 2212941.96688, "trades": 11312, "taker_buy_base": 6258521.0, "taker_buy_quote": 1222904.1685 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.19704, "high": 0.19953, "low": 0.19434, "close": 0.19851, "volume": 18133937.0, "close_time": 1761739199999, "quote_volume": 3574748.86319, "trades": 17711, "taker_buy_base": 9464036.0, "taker_buy_quote": 1867386.52974 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.19851, "high": 0.20503, "low": 0.19725, "close": 0.19777, "volume": 42266598.0, "close_time": 1761753599999, "quote_volume": 8494932.85203, "trades": 35434, "taker_buy_base": 20547444.0, "taker_buy_quote": 4133681.06591 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.19783, "high": 0.20471, "low": 0.19501, "close": 0.2002, "volume": 51835026.0, "close_time": 1761767999999, "quote_volume": 10406749.65728, "trades": 47828, "taker_buy_base": 26401841.0, "taker_buy_quote": 5306287.93058 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2003, "high": 0.20675, "low": 0.19968, "close": 0.20113, "volume": 23070509.0, "close_time": 1761782399999, "quote_volume": 4686902.46682, "trades": 24991, "taker_buy_base": 11814436.0, "taker_buy_quote": 2401490.51357 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.20113, "high": 0.207, "low": 0.20027, "close": 0.20405, "volume": 24157538.0, "close_time": 1761796799999, "quote_volume": 4935352.1154, "trades": 27018, "taker_buy_base": 12509502.0, "taker_buy_quote": 2556692.4217 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.20406, "high": 0.21108, "low": 0.19686, "close": 0.20792, "volume": 40029469.0, "close_time": 1761811199999, "quote_volume": 8174245.04243, "trades": 44779, "taker_buy_base": 21267726.0, "taker_buy_quote": 4353579.85894 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.20797, "high": 0.20865, "low": 0.20246, "close": 0.20313, "volume": 25145915.0, "close_time": 1761825599999, "quote_volume": 5163008.16272, "trades": 24316, "taker_buy_base": 11928752.0, "taker_buy_quote": 2451143.1108 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2031, "high": 0.20357, "low": 0.19224, "close": 0.19236, "volume": 39114531.0, "close_time": 1761839999999, "quote_volume": 7716839.61392, "trades": 39317, "taker_buy_base": 15605743.0, "taker_buy_quote": 3080037.97416 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.19236, "high": 0.19537, "low": 0.18945, "close": 0.19001, "volume": 32600586.0, "close_time": 1761854399999, "quote_volume": 6279380.97172, "trades": 27556, "taker_buy_base": 14860954.0, "taker_buy_quote": 2865875.87266 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.19003, "high": 0.19734, "low": 0.18936, "close": 0.19656, "volume": 24812595.0, "close_time": 1761868799999, "quote_volume": 4809751.81408, "trades": 24928, "taker_buy_base": 13745479.0, "taker_buy_quote": 2664629.54408 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.19658, "high": 0.19885, "low": 0.19085, "close": 0.1926, "volume": 20836821.0, "close_time": 1761883199999, "quote_volume": 4069102.92477, "trades": 22219, "taker_buy_base": 9636622.0, "taker_buy_quote": 1884426.26714 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1926, "high": 0.19444, "low": 0.1917, "close": 0.19225, "volume": 14157630.0, "close_time": 1761897599999, "quote_volume": 2734932.91142, "trades": 14924, "taker_buy_base": 6784834.0, "taker_buy_quote": 1311443.71061 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.19224, "high": 0.19718, "low": 0.19105, "close": 0.19681, "volume": 13878785.0, "close_time": 1761911999999, "quote_volume": 2680477.57915, "trades": 17574, "taker_buy_base": 8327152.0, "taker_buy_quote": 1611383.33074 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1968, "high": 0.1996, "low": 0.19343, "close": 0.19562, "volume": 35316992.0, "close_time": 1761926399999, "quote_volume": 6961030.88087, "trades": 36891, "taker_buy_base": 16327992.0, "taker_buy_quote": 3220945.19717 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.19564, "high": 0.19856, "low": 0.19022, "close": 0.1978, "volume": 29007728.0, "close_time": 1761940799999, "quote_volume": 5623671.44352, "trades": 31086, "taker_buy_base": 15137812.0, "taker_buy_quote": 2940611.19297 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.19776, "high": 0.204, "low": 0.19628, "close": 0.20097, "volume": 23906499.0, "close_time": 1761955199999, "quote_volume": 4773231.54651, "trades": 28889, "taker_buy_base": 13044636.0, "taker_buy_quote": 2606461.45935 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.20101, "high": 0.20337, "low": 0.19759, "close": 0.20328, "volume": 15422395.0, "close_time": 1761969599999, "quote_volume": 3090561.17962, "trades": 19140, "taker_buy_base": 7983768.0, "taker_buy_quote": 1602783.62525 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.20328, "high": 0.20473, "low": 0.20052, "close": 0.20159, "volume": 15968988.0, "close_time": 1761983999999, "quote_volume": 3231433.96838, "trades": 16338, "taker_buy_base": 8272900.0, "taker_buy_quote": 1676464.44558 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.20159, "high": 0.20207, "low": 0.19859, "close": 0.199, "volume": 10157497.0, "close_time": 1761998399999, "quote_volume": 2035312.63636, "trades": 11149, "taker_buy_base": 4372002.0, "taker_buy_quote": 877176.4342 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.19915, "high": 0.20094, "low": 0.19773, "close": 0.20056, "volume": 12385093.0, "close_time": 1762012799999, "quote_volume": 2467790.83091, "trades": 12919, "taker_buy_base": 7089495.0, "taker_buy_quote": 1413884.8557 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.20065, "high": 0.20201, "low": 0.19841, "close": 0.1992, "volume": 12075138.0, "close_time": 1762027199999, "quote_volume": 2418991.69958, "trades": 14651, "taker_buy_base": 5631187.0, "taker_buy_quote": 1129299.03563 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.19922, "high": 0.19936, "low": 0.19571, "close": 0.19629, "volume": 8214076.0, "close_time": 1762041599999, "quote_volume": 1618670.21629, "trades": 8509, "taker_buy_base": 2937261.0, "taker_buy_quote": 578612.72522 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1963, "high": 0.19658, "low": 0.19464, "close": 0.19536, "volume": 5805638.0, "close_time": 1762055999999, "quote_volume": 1135059.76687, "trades": 7133, "taker_buy_base": 2778483.0, "taker_buy_quote": 543477.41332 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.19533, "high": 0.19679, "low": 0.19497, "close": 0.19636, "volume": 6473355.0, "close_time": 1762070399999, "quote_volume": 1267214.79884, "trades": 8853, "taker_buy_base": 3661753.0, "taker_buy_quote": 717134.20134 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.19643, "high": 0.19785, "low": 0.19318, "close": 0.1977, "volume": 12279192.0, "close_time": 1762084799999, "quote_volume": 2405628.74525, "trades": 14406, "taker_buy_base": 7101617.0, "taker_buy_quote": 1391972.31524 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.19776, "high": 0.19804, "low": 0.19231, "close": 0.19357, "volume": 16791111.0, "close_time": 1762099199999, "quote_volume": 3271968.46008, "trades": 18891, "taker_buy_base": 7195929.0, "taker_buy_quote": 1402746.74606 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.19354, "high": 0.1956, "low": 0.19057, "close": 0.19116, "volume": 17437946.0, "close_time": 1762113599999, "quote_volume": 3367095.89082, "trades": 20754, "taker_buy_base": 7934386.0, "taker_buy_quote": 1534350.53345 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.19119, "high": 0.19504, "low": 0.19045, "close": 0.19443, "volume": 11745223.0, "close_time": 1762127999999, "quote_volume": 2262603.44686, "trades": 13319, "taker_buy_base": 6918666.0, "taker_buy_quote": 1333599.42628 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.19448, "high": 0.19546, "low": 0.18415, "close": 0.18472, "volume": 19175925.0, "close_time": 1762142399999, "quote_volume": 3636475.71085, "trades": 19080, "taker_buy_base": 6662353.0, "taker_buy_quote": 1264283.66652 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.18468, "high": 0.18654, "low": 0.18177, "close": 0.1828, "volume": 16183837.0, "close_time": 1762156799999, "quote_volume": 2977648.8917, "trades": 16935, "taker_buy_base": 7398346.0, "taker_buy_quote": 1362226.44484 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.18281, "high": 0.18492, "low": 0.18036, "close": 0.18257, "volume": 12519198.0, "close_time": 1762171199999, "quote_volume": 2286236.17795, "trades": 14050, "taker_buy_base": 7008252.0, "taker_buy_quote": 1280660.60935 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.18265, "high": 0.18433, "low": 0.166, "close": 0.17486, "volume": 33210822.0, "close_time": 1762185599999, "quote_volume": 5917859.00639, "trades": 33783, "taker_buy_base": 15025597.0, "taker_buy_quote": 2682939.92069 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.17492, "high": 0.18316, "low": 0.17369, "close": 0.17944, "volume": 24109921.0, "close_time": 1762199999999, "quote_volume": 4336428.8682, "trades": 22879, "taker_buy_base": 12370586.0, "taker_buy_quote": 2226367.35076 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.17946, "high": 0.17973, "low": 0.17336, "close": 0.1753, "volume": 18879526.0, "close_time": 1762214399999, "quote_volume": 3322508.06453, "trades": 17675, "taker_buy_base": 8532352.0, "taker_buy_quote": 1501963.82809 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.17529, "high": 0.17919, "low": 0.17428, "close": 0.17802, "volume": 13921471.0, "close_time": 1762228799999, "quote_volume": 2468516.20475, "trades": 15872, "taker_buy_base": 8194974.0, "taker_buy_quote": 1454119.02993 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.17813, "high": 0.17909, "low": 0.1689, "close": 0.17086, "volume": 31021107.0, "close_time": 1762243199999, "quote_volume": 5369036.06227, "trades": 30564, "taker_buy_base": 12524656.0, "taker_buy_quote": 2168222.23878 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.17086, "high": 0.17683, "low": 0.17041, "close": 0.17571, "volume": 20212336.0, "close_time": 1762257599999, "quote_volume": 3511901.15158, "trades": 23192, "taker_buy_base": 10822574.0, "taker_buy_quote": 1880861.83565 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.17574, "high": 0.17668, "low": 0.17051, "close": 0.17288, "volume": 27708386.0, "close_time": 1762271999999, "quote_volume": 4817301.49838, "trades": 27970, "taker_buy_base": 13373079.0, "taker_buy_quote": 2327812.47888 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.17287, "high": 0.17448, "low": 0.16236, "close": 0.16424, "volume": 46156059.0, "close_time": 1762286399999, "quote_volume": 7745626.87862, "trades": 47198, "taker_buy_base": 20933010.0, "taker_buy_quote": 3514628.52817 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.16421, "high": 0.17025, "low": 0.15883, "close": 0.16861, "volume": 55504967.0, "close_time": 1762300799999, "quote_volume": 9124574.94524, "trades": 55377, "taker_buy_base": 29041831.0, "taker_buy_quote": 4788983.88008 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16858, "high": 0.17225, "low": 0.16039, "close": 0.17144, "volume": 26302225.0, "close_time": 1762315199999, "quote_volume": 4377022.46285, "trades": 30907, "taker_buy_base": 11720664.0, "taker_buy_quote": 1952603.14661 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.17134, "high": 0.17311, "low": 0.16956, "close": 0.17134, "volume": 15563854.0, "close_time": 1762329599999, "quote_volume": 2666344.15815, "trades": 14430, "taker_buy_base": 7235241.0, "taker_buy_quote": 1240396.98152 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.17127, "high": 0.17143, "low": 0.16809, "close": 0.17116, "volume": 17462219.0, "close_time": 1762343999999, "quote_volume": 2966743.64503, "trades": 16771, "taker_buy_base": 8756932.0, "taker_buy_quote": 1488872.9894 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.17122, "high": 0.1743, "low": 0.16994, "close": 0.17376, "volume": 21563911.0, "close_time": 1762358399999, "quote_volume": 3720109.87977, "trades": 20324, "taker_buy_base": 11620087.0, "taker_buy_quote": 2005320.89988 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.17377, "high": 0.17682, "low": 0.17148, "close": 0.17539, "volume": 18706496.0, "close_time": 1762372799999, "quote_volume": 3260741.22693, "trades": 15840, "taker_buy_base": 9482995.0, "taker_buy_quote": 1653729.07679 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.17539, "high": 0.17662, "low": 0.17404, "close": 0.1752, "volume": 11412834.0, "close_time": 1762387199999, "quote_volume": 2000519.69623, "trades": 10047, "taker_buy_base": 5588026.0, "taker_buy_quote": 979810.67733 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.17519, "high": 0.17546, "low": 0.17147, "close": 0.1737, "volume": 15031338.0, "close_time": 1762401599999, "quote_volume": 2609709.95828, "trades": 12636, "taker_buy_base": 7747053.0, "taker_buy_quote": 1346261.50248 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.17377, "high": 0.17428, "low": 0.16964, "close": 0.17013, "volume": 9076919.0, "close_time": 1762415999999, "quote_volume": 1556390.69568, "trades": 9724, "taker_buy_base": 3998676.0, "taker_buy_quote": 685628.36597 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.17012, "high": 0.1707, "low": 0.16455, "close": 0.16916, "volume": 14615520.0, "close_time": 1762430399999, "quote_volume": 2474616.72692, "trades": 12039, "taker_buy_base": 7038838.0, "taker_buy_quote": 1193194.28866 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.16915, "high": 0.17066, "low": 0.16433, "close": 0.16472, "volume": 24208193.0, "close_time": 1762444799999, "quote_volume": 4056154.24816, "trades": 21278, "taker_buy_base": 10756465.0, "taker_buy_quote": 1804556.95294 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.16483, "high": 0.16616, "low": 0.16172, "close": 0.16339, "volume": 21583200.0, "close_time": 1762459199999, "quote_volume": 3545069.01292, "trades": 20335, "taker_buy_base": 10702860.0, "taker_buy_quote": 1759436.99643 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.16335, "high": 0.16458, "low": 0.16084, "close": 0.16313, "volume": 13763649.0, "close_time": 1762473599999, "quote_volume": 2242852.62817, "trades": 12783, "taker_buy_base": 6764715.0, "taker_buy_quote": 1103273.09846 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16312, "high": 0.16752, "low": 0.16235, "close": 0.16624, "volume": 21364071.0, "close_time": 1762487999999, "quote_volume": 3521122.32421, "trades": 23666, "taker_buy_base": 12532245.0, "taker_buy_quote": 2067513.15705 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.16624, "high": 0.16922, "low": 0.16533, "close": 0.16916, "volume": 11902899.0, "close_time": 1762502399999, "quote_volume": 1992948.30374, "trades": 12732, "taker_buy_base": 6507384.0, "taker_buy_quote": 1090510.80357 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.16914, "high": 0.1693, "low": 0.16159, "close": 0.16314, "volume": 21104681.0, "close_time": 1762516799999, "quote_volume": 3485200.44664, "trades": 18699, "taker_buy_base": 9731900.0, "taker_buy_quote": 1608144.32223 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.16303, "high": 0.1694, "low": 0.15942, "close": 0.16853, "volume": 35644332.0, "close_time": 1762531199999, "quote_volume": 5865791.52499, "trades": 35151, "taker_buy_base": 18626881.0, "taker_buy_quote": 3069386.27081 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.16855, "high": 0.18112, "low": 0.1676, "close": 0.17772, "volume": 48707004.0, "close_time": 1762545599999, "quote_volume": 8537619.65383, "trades": 47621, "taker_buy_base": 26441746.0, "taker_buy_quote": 4634701.78283 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.17771, "high": 0.18006, "low": 0.17646, "close": 0.17702, "volume": 14382521.0, "close_time": 1762559999999, "quote_volume": 2565131.0571, "trades": 17491, "taker_buy_base": 6894202.0, "taker_buy_quote": 1230550.04538 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.177, "high": 0.18018, "low": 0.17527, "close": 0.1765, "volume": 17204536.0, "close_time": 1762574399999, "quote_volume": 3055598.75938, "trades": 17674, "taker_buy_base": 8466596.0, "taker_buy_quote": 1505179.66598 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1765, "high": 0.17913, "low": 0.17383, "close": 0.17601, "volume": 16418586.0, "close_time": 1762588799999, "quote_volume": 2888843.46735, "trades": 17965, "taker_buy_base": 7436215.0, "taker_buy_quote": 1308954.08477 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.17604, "high": 0.17709, "low": 0.17448, "close": 0.17609, "volume": 9822810.0, "close_time": 1762603199999, "quote_volume": 1727746.11348, "trades": 12379, "taker_buy_base": 4983305.0, "taker_buy_quote": 877250.32777 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.17609, "high": 0.17642, "low": 0.17182, "close": 0.17266, "volume": 17736511.0, "close_time": 1762617599999, "quote_volume": 3085459.43927, "trades": 17406, "taker_buy_base": 7372945.0, "taker_buy_quote": 1283438.49828 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.17266, "high": 0.17462, "low": 0.17158, "close": 0.17298, "volume": 10864066.0, "close_time": 1762631999999, "quote_volume": 1881714.35436, "trades": 11273, "taker_buy_base": 5629817.0, "taker_buy_quote": 975899.50891 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.17298, "high": 0.17574, "low": 0.17209, "close": 0.17558, "volume": 8232405.0, "close_time": 1762646399999, "quote_volume": 1432563.92238, "trades": 7799, "taker_buy_base": 5278413.0, "taker_buy_quote": 919253.84212 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17558, "high": 0.1757, "low": 0.16855, "close": 0.16901, "volume": 15292672.0, "close_time": 1762660799999, "quote_volume": 2621202.7248, "trades": 16204, "taker_buy_base": 5016740.0, "taker_buy_quote": 860511.98488 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.16912, "high": 0.17146, "low": 0.16887, "close": 0.17143, "volume": 10000615.0, "close_time": 1762675199999, "quote_volume": 1701385.91186, "trades": 10503, "taker_buy_base": 5798554.0, "taker_buy_quote": 987202.23106 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.17142, "high": 0.1722, "low": 0.16846, "close": 0.17114, "volume": 13440434.0, "close_time": 1762689599999, "quote_volume": 2291434.06178, "trades": 11973, "taker_buy_base": 6839330.0, "taker_buy_quote": 1167470.86598 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.17117, "high": 0.17526, "low": 0.17031, "close": 0.17362, "volume": 18925750.0, "close_time": 1762703999999, "quote_volume": 3272366.39581, "trades": 16549, "taker_buy_base": 10394242.0, "taker_buy_quote": 1797482.68595 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.17363, "high": 0.17709, "low": 0.17247, "close": 0.177, "volume": 17249428.0, "close_time": 1762718399999, "quote_volume": 3008446.65514, "trades": 15830, "taker_buy_base": 9682909.0, "taker_buy_quote": 1692209.55633 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.17689, "high": 0.17861, "low": 0.17536, "close": 0.17662, "volume": 13591440.0, "close_time": 1762732799999, "quote_volume": 2401584.50855, "trades": 11707, "taker_buy_base": 7105815.0, "taker_buy_quote": 1256204.85236 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.17662, "high": 0.1825, "low": 0.17545, "close": 0.18182, "volume": 18850086.0, "close_time": 1762747199999, "quote_volume": 3388744.00244, "trades": 19373, "taker_buy_base": 10867841.0, "taker_buy_quote": 1954450.2726 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.18182, "high": 0.18824, "low": 0.18127, "close": 0.18718, "volume": 19175853.0, "close_time": 1762761599999, "quote_volume": 3544044.46853, "trades": 18681, "taker_buy_base": 10577305.0, "taker_buy_quote": 1956354.19326 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.18721, "high": 0.19868, "low": 0.18638, "close": 0.19658, "volume": 39102568.0, "close_time": 1762775999999, "quote_volume": 7559681.37574, "trades": 44886, "taker_buy_base": 22477809.0, "taker_buy_quote": 4348440.79286 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1966, "high": 0.19736, "low": 0.18778, "close": 0.18836, "volume": 37910512.0, "close_time": 1762790399999, "quote_volume": 7314561.67242, "trades": 36727, "taker_buy_base": 16716491.0, "taker_buy_quote": 3230996.13022 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.18838, "high": 0.19439, "low": 0.18732, "close": 0.19222, "volume": 23686361.0, "close_time": 1762804799999, "quote_volume": 4516188.92347, "trades": 24320, "taker_buy_base": 13529273.0, "taker_buy_quote": 2582089.62795 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1922, "high": 0.19422, "low": 0.18964, "close": 0.19391, "volume": 12455543.0, "close_time": 1762819199999, "quote_volume": 2393461.94123, "trades": 13713, "taker_buy_base": 6546842.0, "taker_buy_quote": 1259291.53744 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.19398, "high": 0.19688, "low": 0.19146, "close": 0.19348, "volume": 9847356.0, "close_time": 1762833599999, "quote_volume": 1910621.92226, "trades": 15794, "taker_buy_base": 5479759.0, "taker_buy_quote": 1064416.32653 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.19343, "high": 0.19359, "low": 0.18527, "close": 0.18556, "volume": 17788340.0, "close_time": 1762847999999, "quote_volume": 3357925.84545, "trades": 16263, "taker_buy_base": 9465592.0, "taker_buy_quote": 1789937.93128 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.18557, "high": 0.1883, "low": 0.18478, "close": 0.18698, "volume": 17248575.0, "close_time": 1762862399999, "quote_volume": 3221621.02702, "trades": 14339, "taker_buy_base": 7060293.0, "taker_buy_quote": 1319292.21583 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.18707, "high": 0.18754, "low": 0.1829, "close": 0.18457, "volume": 17834949.0, "close_time": 1762876799999, "quote_volume": 3299159.20897, "trades": 16238, "taker_buy_base": 7729532.0, "taker_buy_quote": 1430376.67191 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.18453, "high": 0.18504, "low": 0.17989, "close": 0.17999, "volume": 14993689.0, "close_time": 1762891199999, "quote_volume": 2736987.48883, "trades": 14279, "taker_buy_base": 5934552.0, "taker_buy_quote": 1084805.46064 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1801, "high": 0.18054, "low": 0.17716, "close": 0.17773, "volume": 11832693.0, "close_time": 1762905599999, "quote_volume": 2113947.73085, "trades": 10674, "taker_buy_base": 5065947.0, "taker_buy_quote": 905050.0973 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17776, "high": 0.1814, "low": 0.1771, "close": 0.18008, "volume": 13265755.0, "close_time": 1762919999999, "quote_volume": 2380280.89412, "trades": 13647, "taker_buy_base": 7348289.0, "taker_buy_quote": 1319135.47158 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.18009, "high": 0.18424, "low": 0.17936, "close": 0.18054, "volume": 11421407.0, "close_time": 1762934399999, "quote_volume": 2071243.94271, "trades": 11230, "taker_buy_base": 5940157.0, "taker_buy_quote": 1077983.8205 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.18067, "high": 0.18604, "low": 0.18029, "close": 0.18469, "volume": 14180582.0, "close_time": 1762948799999, "quote_volume": 2605220.20494, "trades": 14512, "taker_buy_base": 8847744.0, "taker_buy_quote": 1625149.55034 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.18468, "high": 0.18641, "low": 0.17715, "close": 0.17775, "volume": 23505708.0, "close_time": 1762963199999, "quote_volume": 4288231.57291, "trades": 24433, "taker_buy_base": 9679617.0, "taker_buy_quote": 1770327.45914 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.17776, "high": 0.17815, "low": 0.17287, "close": 0.17422, "volume": 21067448.0, "close_time": 1762977599999, "quote_volume": 3694546.04161, "trades": 22522, "taker_buy_base": 9683918.0, "taker_buy_quote": 1699150.79442 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.17412, "high": 0.17558, "low": 0.17337, "close": 0.17402, "volume": 7440010.0, "close_time": 1762991999999, "quote_volume": 1299084.85397, "trades": 8062, "taker_buy_base": 3715523.0, "taker_buy_quote": 648943.30447 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17399, "high": 0.18011, "low": 0.1736, "close": 0.17866, "volume": 13264159.0, "close_time": 1763006399999, "quote_volume": 2345045.26785, "trades": 13191, "taker_buy_base": 7554218.0, "taker_buy_quote": 1336878.22548 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.17869, "high": 0.18093, "low": 0.17715, "close": 0.17887, "volume": 14774824.0, "close_time": 1763020799999, "quote_volume": 2647339.85683, "trades": 12705, "taker_buy_base": 7493099.0, "taker_buy_quote": 1343336.7158 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.17889, "high": 0.18019, "low": 0.17754, "close": 0.17794, "volume": 12151698.0, "close_time": 1763035199999, "quote_volume": 2170313.56434, "trades": 9308, "taker_buy_base": 7014097.0, "taker_buy_quote": 1253059.99111 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.17796, "high": 0.17913, "low": 0.17442, "close": 0.17542, "volume": 16946955.0, "close_time": 1763049599999, "quote_volume": 2990713.36023, "trades": 15302, "taker_buy_base": 7688338.0, "taker_buy_quote": 1357144.2746 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.17538, "high": 0.1761, "low": 0.16425, "close": 0.16469, "volume": 24589206.0, "close_time": 1763063999999, "quote_volume": 4153308.58711, "trades": 20130, "taker_buy_base": 9959609.0, "taker_buy_quote": 1679485.29079 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.16465, "high": 0.16649, "low": 0.1614, "close": 0.16478, "volume": 47784447.0, "close_time": 1763078399999, "quote_volume": 7805790.24935, "trades": 25521, "taker_buy_base": 33713857.0, "taker_buy_quote": 5505040.79951 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16471, "high": 0.16529, "low": 0.16202, "close": 0.16263, "volume": 12706149.0, "close_time": 1763092799999, "quote_volume": 2079230.93197, "trades": 14922, "taker_buy_base": 6295359.0, "taker_buy_quote": 1030758.62291 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.16265, "high": 0.16357, "low": 0.15743, "close": 0.16148, "volume": 32294192.0, "close_time": 1763107199999, "quote_volume": 5181854.03378, "trades": 28371, "taker_buy_base": 18087257.0, "taker_buy_quote": 2903378.46271 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.16145, "high": 0.16161, "low": 0.15691, "close": 0.15758, "volume": 22611089.0, "close_time": 1763121599999, "quote_volume": 3592890.36941, "trades": 18609, "taker_buy_base": 12203308.0, "taker_buy_quote": 1938869.32179 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.15757, "high": 0.16091, "low": 0.15391, "close": 0.15966, "volume": 40575656.0, "close_time": 1763135999999, "quote_volume": 6383154.64072, "trades": 37526, "taker_buy_base": 19935158.0, "taker_buy_quote": 3137601.59238 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.15968, "high": 0.16153, "low": 0.15555, "close": 0.15828, "volume": 24225816.0, "close_time": 1763150399999, "quote_volume": 3839796.84766, "trades": 21795, "taker_buy_base": 10394153.0, "taker_buy_quote": 1649223.73536 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.15839, "high": 0.15839, "low": 0.1507, "close": 0.1529, "volume": 24060225.0, "close_time": 1763164799999, "quote_volume": 3718088.086, "trades": 18801, "taker_buy_base": 11930207.0, "taker_buy_quote": 1843061.02184 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15291, "high": 0.15816, "low": 0.15277, "close": 0.15781, "volume": 9170970.0, "close_time": 1763179199999, "quote_volume": 1428093.04814, "trades": 8271, "taker_buy_base": 5495223.0, "taker_buy_quote": 855969.63831 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.15781, "high": 0.15846, "low": 0.15714, "close": 0.15768, "volume": 5950809.0, "close_time": 1763193599999, "quote_volume": 939008.56748, "trades": 5955, "taker_buy_base": 3575007.0, "taker_buy_quote": 564132.62712 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.15767, "high": 0.15773, "low": 0.15407, "close": 0.15531, "volume": 10709591.0, "close_time": 1763207999999, "quote_volume": 1664174.40027, "trades": 9563, "taker_buy_base": 5234929.0, "taker_buy_quote": 813731.06571 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1553, "high": 0.15856, "low": 0.15457, "close": 0.15568, "volume": 10304888.0, "close_time": 1763222399999, "quote_volume": 1614016.69854, "trades": 10299, "taker_buy_base": 5246694.0, "taker_buy_quote": 822250.02033 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.15561, "high": 0.15742, "low": 0.15466, "close": 0.15613, "volume": 8038837.0, "close_time": 1763236799999, "quote_volume": 1254951.00632, "trades": 7146, "taker_buy_base": 4149325.0, "taker_buy_quote": 648032.49123 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.15613, "high": 0.1562, "low": 0.15373, "close": 0.15478, "volume": 5564443.0, "close_time": 1763251199999, "quote_volume": 862380.61845, "trades": 4888, "taker_buy_base": 2320594.0, "taker_buy_quote": 359840.68136 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.15477, "high": 0.15567, "low": 0.15193, "close": 0.1543, "volume": 13445761.0, "close_time": 1763265599999, "quote_volume": 2068821.59257, "trades": 10559, "taker_buy_base": 5511288.0, "taker_buy_quote": 848197.65794 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.15428, "high": 0.15544, "low": 0.15343, "close": 0.15544, "volume": 4635283.0, "close_time": 1763279999999, "quote_volume": 716325.03272, "trades": 4402, "taker_buy_base": 2653121.0, "taker_buy_quote": 410092.14753 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.15544, "high": 0.15574, "low": 0.15097, "close": 0.15119, "volume": 9878860.0, "close_time": 1763294399999, "quote_volume": 1513518.9296, "trades": 9077, "taker_buy_base": 4698823.0, "taker_buy_quote": 720126.07478 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.15121, "high": 0.15245, "low": 0.14854, "close": 0.14883, "volume": 14025888.0, "close_time": 1763308799999, "quote_volume": 2114782.59163, "trades": 10550, "taker_buy_base": 6875412.0, "taker_buy_quote": 1037531.6264 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.14889, "high": 0.15063, "low": 0.14637, "close": 0.14778, "volume": 33279916.0, "close_time": 1763323199999, "quote_volume": 4931847.25913, "trades": 20711, "taker_buy_base": 17500727.0, "taker_buy_quote": 2593794.97741 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1478, "high": 0.14926, "low": 0.14484, "close": 0.14654, "volume": 33595657.0, "close_time": 1763337599999, "quote_volume": 4943714.38432, "trades": 23648, "taker_buy_base": 23560298.0, "taker_buy_quote": 3468880.90504 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.14655, "high": 0.15033, "low": 0.14554, "close": 0.15028, "volume": 10572921.0, "close_time": 1763351999999, "quote_volume": 1568590.90899, "trades": 10713, "taker_buy_base": 5550434.0, "taker_buy_quote": 823593.0808 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.15029, "high": 0.15108, "low": 0.14849, "close": 0.15054, "volume": 10863778.0, "close_time": 1763366399999, "quote_volume": 1628683.48473, "trades": 10625, "taker_buy_base": 5710044.0, "taker_buy_quote": 856418.70022 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.15054, "high": 0.15292, "low": 0.14975, "close": 0.15203, "volume": 13221287.0, "close_time": 1763380799999, "quote_volume": 1998510.94039, "trades": 11387, "taker_buy_base": 6588907.0, "taker_buy_quote": 996365.96089 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.15203, "high": 0.15411, "low": 0.14614, "close": 0.14878, "volume": 36990358.0, "close_time": 1763395199999, "quote_volume": 5541572.25644, "trades": 37580, "taker_buy_base": 16538841.0, "taker_buy_quote": 2478496.15996 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.14881, "high": 0.1506, "low": 0.14274, "close": 0.14296, "volume": 33720228.0, "close_time": 1763409599999, "quote_volume": 4946859.51417, "trades": 30103, "taker_buy_base": 15107433.0, "taker_buy_quote": 2218765.56955 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.14297, "high": 0.14581, "low": 0.14178, "close": 0.1457, "volume": 29222481.0, "close_time": 1763423999999, "quote_volume": 4195156.06509, "trades": 22281, "taker_buy_base": 15331248.0, "taker_buy_quote": 2200491.08567 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.14571, "high": 0.14708, "low": 0.14271, "close": 0.14585, "volume": 22999441.0, "close_time": 1763438399999, "quote_volume": 3328781.59603, "trades": 20181, "taker_buy_base": 11910415.0, "taker_buy_quote": 1723851.40476 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.14588, "high": 0.14669, "low": 0.14252, "close": 0.14413, "volume": 18528691.0, "close_time": 1763452799999, "quote_volume": 2676715.02505, "trades": 16028, "taker_buy_base": 9339271.0, "taker_buy_quote": 1349676.06962 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.14415, "high": 0.14711, "low": 0.14407, "close": 0.14591, "volume": 14820828.0, "close_time": 1763467199999, "quote_volume": 2162978.73317, "trades": 12624, "taker_buy_base": 8036139.0, "taker_buy_quote": 1173398.98506 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.14594, "high": 0.14951, "low": 0.14401, "close": 0.14875, "volume": 36855232.0, "close_time": 1763481599999, "quote_volume": 5393814.58887, "trades": 30589, "taker_buy_base": 19239587.0, "taker_buy_quote": 2819381.12373 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.14875, "high": 0.1524, "low": 0.14788, "close": 0.15131, "volume": 24484787.0, "close_time": 1763495999999, "quote_volume": 3683057.71353, "trades": 20257, "taker_buy_base": 12701069.0, "taker_buy_quote": 1910854.57 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.15126, "high": 0.15191, "low": 0.14913, "close": 0.15057, "volume": 10519332.0, "close_time": 1763510399999, "quote_volume": 1585561.57172, "trades": 8150, "taker_buy_base": 5133710.0, "taker_buy_quote": 774124.58162 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.15059, "high": 0.15191, "low": 0.14851, "close": 0.14896, "volume": 13013636.0, "close_time": 1763524799999, "quote_volume": 1957656.12947, "trades": 12089, "taker_buy_base": 6144571.0, "taker_buy_quote": 925304.20133 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.14884, "high": 0.15023, "low": 0.14576, "close": 0.15009, "volume": 15433215.0, "close_time": 1763539199999, "quote_volume": 2280484.80136, "trades": 13663, "taker_buy_base": 7283190.0, "taker_buy_quote": 1077410.6338 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.15007, "high": 0.15015, "low": 0.14617, "close": 0.14646, "volume": 11247023.0, "close_time": 1763553599999, "quote_volume": 1664404.21633, "trades": 9598, "taker_buy_base": 4895583.0, "taker_buy_quote": 724940.0167 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.14645, "high": 0.14858, "low": 0.14282, "close": 0.14302, "volume": 24486422.0, "close_time": 1763567999999, "quote_volume": 3572565.58276, "trades": 24429, "taker_buy_base": 10384291.0, "taker_buy_quote": 1518573.24182 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.14297, "high": 0.1438, "low": 0.13801, "close": 0.13899, "volume": 24708164.0, "close_time": 1763582399999, "quote_volume": 3472241.17945, "trades": 26619, "taker_buy_base": 11432293.0, "taker_buy_quote": 1607079.3046 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.13904, "high": 0.1454, "low": 0.13881, "close": 0.14478, "volume": 33785375.0, "close_time": 1763596799999, "quote_volume": 4827242.84886, "trades": 24773, "taker_buy_base": 17248086.0, "taker_buy_quote": 2463575.56584 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.14477, "high": 0.14709, "low": 0.14436, "close": 0.14632, "volume": 9568510.0, "close_time": 1763611199999, "quote_volume": 1395724.6573, "trades": 8983, "taker_buy_base": 5544829.0, "taker_buy_quote": 808826.88757 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.14634, "high": 0.14789, "low": 0.14576, "close": 0.1475, "volume": 9022657.0, "close_time": 1763625599999, "quote_volume": 1325098.80137, "trades": 8243, "taker_buy_base": 4388154.0, "taker_buy_quote": 645036.09987 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.14751, "high": 0.14759, "low": 0.14457, "close": 0.1451, "volume": 10712964.0, "close_time": 1763639999999, "quote_volume": 1561704.13797, "trades": 7899, "taker_buy_base": 5997096.0, "taker_buy_quote": 873996.7235 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.14511, "high": 0.14714, "low": 0.14233, "close": 0.14254, "volume": 30097301.0, "close_time": 1763654399999, "quote_volume": 4362731.48919, "trades": 25421, "taker_buy_base": 14018245.0, "taker_buy_quote": 2032891.63195 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.14245, "high": 0.14269, "low": 0.13427, "close": 0.13678, "volume": 35363583.0, "close_time": 1763668799999, "quote_volume": 4864137.18462, "trades": 36604, "taker_buy_base": 15892875.0, "taker_buy_quote": 2183568.87871 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.13678, "high": 0.13992, "low": 0.13552, "close": 0.13643, "volume": 19960406.0, "close_time": 1763683199999, "quote_volume": 2752216.11628, "trades": 17257, "taker_buy_base": 10269167.0, "taker_buy_quote": 1417515.08198 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.13642, "high": 0.13828, "low": 0.13501, "close": 0.13585, "volume": 19321260.0, "close_time": 1763697599999, "quote_volume": 2639259.39401, "trades": 17855, "taker_buy_base": 8807511.0, "taker_buy_quote": 1205136.83564 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.13585, "high": 0.13641, "low": 0.12591, "close": 0.13122, "volume": 25488808.0, "close_time": 1763711999999, "quote_volume": 3370643.66974, "trades": 23944, "taker_buy_base": 11705703.0, "taker_buy_quote": 1547764.36845 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.13121, "high": 0.13429, "low": 0.12522, "close": 0.12555, "volume": 37962330.0, "close_time": 1763726399999, "quote_volume": 4899771.75942, "trades": 34470, "taker_buy_base": 20060383.0, "taker_buy_quote": 2593965.42116 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1256, "high": 0.13188, "low": 0.12237, "close": 0.12778, "volume": 62862478.0, "close_time": 1763740799999, "quote_volume": 8060896.52963, "trades": 54671, "taker_buy_base": 32441848.0, "taker_buy_quote": 4159891.96325 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.12777, "high": 0.1341, "low": 0.12644, "close": 0.13146, "volume": 45287284.0, "close_time": 1763755199999, "quote_volume": 5937280.65286, "trades": 41262, "taker_buy_base": 22249713.0, "taker_buy_quote": 2920679.44707 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.13144, "high": 0.13271, "low": 0.1276, "close": 0.13073, "volume": 32049843.0, "close_time": 1763769599999, "quote_volume": 4172510.68817, "trades": 29198, "taker_buy_base": 15102517.0, "taker_buy_quote": 1967734.70507 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.13078, "high": 0.13135, "low": 0.12972, "close": 0.12999, "volume": 15816693.0, "close_time": 1763783999999, "quote_volume": 2065803.70241, "trades": 13872, "taker_buy_base": 8169947.0, "taker_buy_quote": 1067740.64179 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.12998, "high": 0.13024, "low": 0.12749, "close": 0.12983, "volume": 18814016.0, "close_time": 1763798399999, "quote_volume": 2424282.91163, "trades": 19563, "taker_buy_base": 8594502.0, "taker_buy_quote": 1108937.16881 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.12977, "high": 0.12997, "low": 0.12657, "close": 0.12833, "volume": 20834334.0, "close_time": 1763812799999, "quote_volume": 2667761.27727, "trades": 17349, "taker_buy_base": 9570666.0, "taker_buy_quote": 1226369.17737 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.12832, "high": 0.12951, "low": 0.12638, "close": 0.12812, "volume": 18667158.0, "close_time": 1763827199999, "quote_volume": 2389921.42885, "trades": 15666, "taker_buy_base": 9630073.0, "taker_buy_quote": 1233834.58579 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.12814, "high": 0.13068, "low": 0.12801, "close": 0.1303, "volume": 11769679.0, "close_time": 1763841599999, "quote_volume": 1527995.87831, "trades": 10027, "taker_buy_base": 6488451.0, "taker_buy_quote": 842472.38975 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.13032, "high": 0.13334, "low": 0.12957, "close": 0.13171, "volume": 10363648.0, "close_time": 1763855999999, "quote_volume": 1360085.90778, "trades": 9144, "taker_buy_base": 6058268.0, "taker_buy_quote": 795006.64991 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.13167, "high": 0.13606, "low": 0.13121, "close": 0.13543, "volume": 13922583.0, "close_time": 1763870399999, "quote_volume": 1864274.70266, "trades": 13678, "taker_buy_base": 7982401.0, "taker_buy_quote": 1069382.99561 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.13549, "high": 0.1369, "low": 0.13427, "close": 0.13491, "volume": 11724610.0, "close_time": 1763884799999, "quote_volume": 1590770.90507, "trades": 10093, "taker_buy_base": 5639105.0, "taker_buy_quote": 765483.36223 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.13492, "high": 0.13985, "low": 0.1349, "close": 0.13968, "volume": 17341473.0, "close_time": 1763899199999, "quote_volume": 2391052.91362, "trades": 17347, "taker_buy_base": 10005734.0, "taker_buy_quote": 1378908.69925 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.13968, "high": 0.14738, "low": 0.13876, "close": 0.1461, "volume": 45241935.0, "close_time": 1763913599999, "quote_volume": 6457931.82504, "trades": 37525, "taker_buy_base": 26076037.0, "taker_buy_quote": 3721521.7163 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.14609, "high": 0.1559, "low": 0.14341, "close": 0.15362, "volume": 83970915.0, "close_time": 1763927999999, "quote_volume": 12470143.55807, "trades": 56502, "taker_buy_base": 44224727.0, "taker_buy_quote": 6571866.7267 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.15359, "high": 0.159, "low": 0.14751, "close": 0.1479, "volume": 59454202.0, "close_time": 1763942399999, "quote_volume": 8937409.88213, "trades": 36897, "taker_buy_base": 29823613.0, "taker_buy_quote": 4488334.8869 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.14797, "high": 0.161, "low": 0.14629, "close": 0.15061, "volume": 41120216.0, "close_time": 1763956799999, "quote_volume": 6140054.27236, "trades": 33842, "taker_buy_base": 22625711.0, "taker_buy_quote": 3386346.55473 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.15059, "high": 0.15107, "low": 0.14565, "close": 0.1466, "volume": 23067737.0, "close_time": 1763971199999, "quote_volume": 3418337.36516, "trades": 17989, "taker_buy_base": 8687677.0, "taker_buy_quote": 1288901.72089 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.14653, "high": 0.14739, "low": 0.14354, "close": 0.14487, "volume": 21775981.0, "close_time": 1763985599999, "quote_volume": 3158359.09936, "trades": 20068, "taker_buy_base": 10142657.0, "taker_buy_quote": 1471207.92535 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.14474, "high": 0.14498, "low": 0.14075, "close": 0.14213, "volume": 31991069.0, "close_time": 1763999999999, "quote_volume": 4566164.56994, "trades": 26893, "taker_buy_base": 15270011.0, "taker_buy_quote": 2181684.87314 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.14211, "high": 0.14942, "low": 0.14211, "close": 0.14783, "volume": 46815882.0, "close_time": 1764014399999, "quote_volume": 6862702.38264, "trades": 39148, "taker_buy_base": 23870131.0, "taker_buy_quote": 3495231.99278 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.14787, "high": 0.15067, "low": 0.14741, "close": 0.14851, "volume": 19008162.0, "close_time": 1764028799999, "quote_volume": 2837109.65716, "trades": 15814, "taker_buy_base": 10271149.0, "taker_buy_quote": 1533983.90288 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.14851, "high": 0.14923, "low": 0.14477, "close": 0.14511, "volume": 14494172.0, "close_time": 1764043199999, "quote_volume": 2127788.72159, "trades": 12209, "taker_buy_base": 7279553.0, "taker_buy_quote": 1068559.40822 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.14508, "high": 0.14768, "low": 0.14382, "close": 0.14396, "volume": 10403249.0, "close_time": 1764057599999, "quote_volume": 1516270.22876, "trades": 9575, "taker_buy_base": 5261640.0, "taker_buy_quote": 767240.64528 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.14399, "high": 0.1444, "low": 0.14264, "close": 0.14308, "volume": 10321339.0, "close_time": 1764071999999, "quote_volume": 1481794.48909, "trades": 10346, "taker_buy_base": 4919285.0, "taker_buy_quote": 706663.64916 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1431, "high": 0.1444, "low": 0.13999, "close": 0.14203, "volume": 25887475.0, "close_time": 1764086399999, "quote_volume": 3680460.47346, "trades": 21629, "taker_buy_base": 12699066.0, "taker_buy_quote": 1807085.8595 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.14201, "high": 0.145, "low": 0.14052, "close": 0.14292, "volume": 16339214.0, "close_time": 1764100799999, "quote_volume": 2337162.93688, "trades": 16656, "taker_buy_base": 8244123.0, "taker_buy_quote": 1180390.12657 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.14292, "high": 0.14647, "low": 0.14212, "close": 0.14495, "volume": 14200142.0, "close_time": 1764115199999, "quote_volume": 2050686.89344, "trades": 13909, "taker_buy_base": 8018157.0, "taker_buy_quote": 1158830.5362 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.14496, "high": 0.14791, "low": 0.14439, "close": 0.14439, "volume": 9357489.0, "close_time": 1764129599999, "quote_volume": 1364837.08873, "trades": 8085, "taker_buy_base": 4890877.0, "taker_buy_quote": 713943.22761 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.14439, "high": 0.14535, "low": 0.14398, "close": 0.14532, "volume": 4467579.0, "close_time": 1764143999999, "quote_volume": 645761.14136, "trades": 4803, "taker_buy_base": 2544636.0, "taker_buy_quote": 367999.33964 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.14531, "high": 0.14549, "low": 0.14264, "close": 0.14281, "volume": 7772240.0, "close_time": 1764158399999, "quote_volume": 1115360.44704, "trades": 6826, "taker_buy_base": 3569786.0, "taker_buy_quote": 512318.21135 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.14279, "high": 0.1442, "low": 0.14153, "close": 0.14325, "volume": 15268188.0, "close_time": 1764172799999, "quote_volume": 2179506.98216, "trades": 13806, "taker_buy_base": 7566498.0, "taker_buy_quote": 1080786.59152 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1432, "high": 0.15052, "low": 0.14318, "close": 0.14861, "volume": 26048450.0, "close_time": 1764187199999, "quote_volume": 3841853.27796, "trades": 25516, "taker_buy_base": 14719901.0, "taker_buy_quote": 2169532.71742 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.14858, "high": 0.1497, "low": 0.14731, "close": 0.14789, "volume": 10985134.0, "close_time": 1764201599999, "quote_volume": 1629658.0391, "trades": 9341, "taker_buy_base": 5683462.0, "taker_buy_quote": 843667.37509 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.14786, "high": 0.14908, "low": 0.14658, "close": 0.14695, "volume": 11425644.0, "close_time": 1764215999999, "quote_volume": 1690642.67151, "trades": 9966, "taker_buy_base": 5572176.0, "taker_buy_quote": 825057.49397 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.14699, "high": 0.14948, "low": 0.14663, "close": 0.14819, "volume": 8669355.0, "close_time": 1764230399999, "quote_volume": 1283640.2288, "trades": 8637, "taker_buy_base": 4901097.0, "taker_buy_quote": 725860.8021 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1482, "high": 0.14916, "low": 0.14586, "close": 0.1459, "volume": 10524742.0, "close_time": 1764244799999, "quote_volume": 1552930.42957, "trades": 11297, "taker_buy_base": 5275749.0, "taker_buy_quote": 779678.87798 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.14598, "high": 0.1465, "low": 0.14426, "close": 0.14645, "volume": 10607712.0, "close_time": 1764259199999, "quote_volume": 1540523.33171, "trades": 10104, "taker_buy_base": 5329614.0, "taker_buy_quote": 774660.16468 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.14647, "high": 0.14762, "low": 0.14564, "close": 0.14713, "volume": 7651467.0, "close_time": 1764273599999, "quote_volume": 1121754.78775, "trades": 7487, "taker_buy_base": 4330405.0, "taker_buy_quote": 635045.83095 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.14715, "high": 0.14819, "low": 0.14622, "close": 0.14706, "volume": 9946093.0, "close_time": 1764287999999, "quote_volume": 1463641.80824, "trades": 7636, "taker_buy_base": 2953985.0, "taker_buy_quote": 435315.88799 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.14705, "high": 0.1474, "low": 0.145, "close": 0.14559, "volume": 15009008.0, "close_time": 1764302399999, "quote_volume": 2186014.24268, "trades": 11946, "taker_buy_base": 4272145.0, "taker_buy_quote": 622371.42923 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.14562, "high": 0.14682, "low": 0.145, "close": 0.14592, "volume": 5714199.0, "close_time": 1764316799999, "quote_volume": 832188.67059, "trades": 5493, "taker_buy_base": 2786565.0, "taker_buy_quote": 406147.44866 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.14591, "high": 0.15081, "low": 0.14572, "close": 0.1467, "volume": 13177671.0, "close_time": 1764331199999, "quote_volume": 1955875.68262, "trades": 13318, "taker_buy_base": 6188611.0, "taker_buy_quote": 918772.33142 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1467, "high": 0.15058, "low": 0.14655, "close": 0.14993, "volume": 14513770.0, "close_time": 1764345599999, "quote_volume": 2162148.27993, "trades": 15070, "taker_buy_base": 8450831.0, "taker_buy_quote": 1259211.8604 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.14993, "high": 0.14998, "low": 0.14403, "close": 0.14671, "volume": 21104434.0, "close_time": 1764359999999, "quote_volume": 3081200.39886, "trades": 22111, "taker_buy_base": 8109767.0, "taker_buy_quote": 1184193.8277 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.14667, "high": 0.14667, "low": 0.14485, "close": 0.14542, "volume": 7448660.0, "close_time": 1764374399999, "quote_volume": 1084732.56629, "trades": 6089, "taker_buy_base": 3660189.0, "taker_buy_quote": 533159.54951 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.14543, "high": 0.14631, "low": 0.14378, "close": 0.14395, "volume": 6734144.0, "close_time": 1764388799999, "quote_volume": 976101.50412, "trades": 4879, "taker_buy_base": 2939304.0, "taker_buy_quote": 426279.79514 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.14394, "high": 0.1448, "low": 0.14259, "close": 0.14383, "volume": 7338155.0, "close_time": 1764403199999, "quote_volume": 1053980.26508, "trades": 5965, "taker_buy_base": 3762323.0, "taker_buy_quote": 540645.02817 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.14381, "high": 0.14553, "low": 0.14329, "close": 0.14552, "volume": 5487199.0, "close_time": 1764417599999, "quote_volume": 791820.45103, "trades": 6411, "taker_buy_base": 3533215.0, "taker_buy_quote": 510154.46157 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.14551, "high": 0.14589, "low": 0.1439, "close": 0.14473, "volume": 5132420.0, "close_time": 1764431999999, "quote_volume": 743068.33041, "trades": 4533, "taker_buy_base": 2702469.0, "taker_buy_quote": 391432.29155 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.14475, "high": 0.14475, "low": 0.14249, "close": 0.14286, "volume": 9978492.0, "close_time": 1764446399999, "quote_volume": 1428582.35003, "trades": 8084, "taker_buy_base": 3802741.0, "taker_buy_quote": 544781.63707 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.14285, "high": 0.14404, "low": 0.14242, "close": 0.14324, "volume": 5233558.0, "close_time": 1764460799999, "quote_volume": 750259.77291, "trades": 3951, "taker_buy_base": 3008140.0, "taker_buy_quote": 431475.75965 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14322, "high": 0.14447, "low": 0.14258, "close": 0.14403, "volume": 4972792.0, "close_time": 1764475199999, "quote_volume": 714117.93264, "trades": 4412, "taker_buy_base": 2884980.0, "taker_buy_quote": 414581.59234 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.14405, "high": 0.14434, "low": 0.14272, "close": 0.1434, "volume": 5140389.0, "close_time": 1764489599999, "quote_volume": 737160.22628, "trades": 4676, "taker_buy_base": 2707176.0, "taker_buy_quote": 388404.91487 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.14329, "high": 0.14403, "low": 0.14147, "close": 0.14284, "volume": 13551076.0, "close_time": 1764503999999, "quote_volume": 1933954.87796, "trades": 11658, "taker_buy_base": 5496966.0, "taker_buy_quote": 785373.56246 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.14287, "high": 0.14601, "low": 0.14237, "close": 0.14484, "volume": 10557330.0, "close_time": 1764518399999, "quote_volume": 1526022.1528, "trades": 8127, "taker_buy_base": 5576798.0, "taker_buy_quote": 806484.1238 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.14485, "high": 0.14647, "low": 0.14401, "close": 0.14427, "volume": 7378036.0, "close_time": 1764532799999, "quote_volume": 1071017.13347, "trades": 6636, "taker_buy_base": 3678040.0, "taker_buy_quote": 534202.36079 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.14427, "high": 0.14473, "low": 0.14103, "close": 0.14139, "volume": 8506538.0, "close_time": 1764547199999, "quote_volume": 1219221.20693, "trades": 6549, "taker_buy_base": 3414517.0, "taker_buy_quote": 489451.85821 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1414, "high": 0.14178, "low": 0.13313, "close": 0.13343, "volume": 28235689.0, "close_time": 1764561599999, "quote_volume": 3845600.08319, "trades": 24498, "taker_buy_base": 13809305.0, "taker_buy_quote": 1878821.22658 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.13344, "high": 0.1348, "low": 0.13283, "close": 0.13466, "volume": 10577174.0, "close_time": 1764575999999, "quote_volume": 1415772.67661, "trades": 11107, "taker_buy_base": 5800166.0, "taker_buy_quote": 776524.79931 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.13465, "high": 0.13484, "low": 0.13192, "close": 0.13214, "volume": 11540198.0, "close_time": 1764590399999, "quote_volume": 1540778.15132, "trades": 10539, "taker_buy_base": 5530682.0, "taker_buy_quote": 738773.87632 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.13214, "high": 0.13446, "low": 0.12977, "close": 0.13177, "volume": 24248878.0, "close_time": 1764604799999, "quote_volume": 3204634.45497, "trades": 20860, "taker_buy_base": 11525614.0, "taker_buy_quote": 1525060.14164 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.13175, "high": 0.13234, "low": 0.13022, "close": 0.13117, "volume": 16464669.0, "close_time": 1764619199999, "quote_volume": 2162025.46773, "trades": 13480, "taker_buy_base": 8243994.0, "taker_buy_quote": 1082792.02635 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.13118, "high": 0.13461, "low": 0.13116, "close": 0.13324, "volume": 15969547.0, "close_time": 1764633599999, "quote_volume": 2130874.63758, "trades": 13385, "taker_buy_base": 9548476.0, "taker_buy_quote": 1274329.8899 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13327, "high": 0.13504, "low": 0.13156, "close": 0.13284, "volume": 7349447.0, "close_time": 1764647999999, "quote_volume": 978082.04026, "trades": 7213, "taker_buy_base": 3557674.0, "taker_buy_quote": 473505.85358 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.13286, "high": 0.13322, "low": 0.13156, "close": 0.13188, "volume": 6068754.0, "close_time": 1764662399999, "quote_volume": 802530.88274, "trades": 5909, "taker_buy_base": 3472791.0, "taker_buy_quote": 459247.26539 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.13188, "high": 0.13455, "low": 0.13085, "close": 0.13424, "volume": 11538407.0, "close_time": 1764676799999, "quote_volume": 1530202.90148, "trades": 9919, "taker_buy_base": 6993871.0, "taker_buy_quote": 928330.72097 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.13429, "high": 0.1428, "low": 0.13339, "close": 0.14232, "volume": 44849580.0, "close_time": 1764691199999, "quote_volume": 6208387.51233, "trades": 28640, "taker_buy_base": 26179520.0, "taker_buy_quote": 3623699.81877 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1424, "high": 0.14569, "low": 0.141, "close": 0.14496, "volume": 34680884.0, "close_time": 1764705599999, "quote_volume": 4960182.62058, "trades": 20762, "taker_buy_base": 18273432.0, "taker_buy_quote": 2614515.54458 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.14495, "high": 0.14673, "low": 0.14392, "close": 0.14462, "volume": 16995334.0, "close_time": 1764719999999, "quote_volume": 2467187.38064, "trades": 11147, "taker_buy_base": 8071829.0, "taker_buy_quote": 1171765.8885 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14472, "high": 0.14753, "low": 0.14318, "close": 0.14677, "volume": 16322851.0, "close_time": 1764734399999, "quote_volume": 2367973.08306, "trades": 11894, "taker_buy_base": 8271320.0, "taker_buy_quote": 1201375.30787 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.14676, "high": 0.15027, "low": 0.14616, "close": 0.14897, "volume": 19341798.0, "close_time": 1764748799999, "quote_volume": 2873061.35183, "trades": 12662, "taker_buy_base": 9186624.0, "taker_buy_quote": 1364820.88804 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.14891, "high": 0.14912, "low": 0.14565, "close": 0.14623, "volume": 14772634.0, "close_time": 1764763199999, "quote_volume": 2174410.80876, "trades": 9650, "taker_buy_base": 8120825.0, "taker_buy_quote": 1195046.79509 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.14622, "high": 0.1468, "low": 0.14254, "close": 0.14514, "volume": 26933217.0, "close_time": 1764777599999, "quote_volume": 3901426.04792, "trades": 21524, "taker_buy_base": 12378551.0, "taker_buy_quote": 1794762.79367 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.14513, "high": 0.14714, "low": 0.14402, "close": 0.14641, "volume": 11949413.0, "close_time": 1764791999999, "quote_volume": 1741199.62465, "trades": 10086, "taker_buy_base": 6390536.0, "taker_buy_quote": 931696.72264 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.14641, "high": 0.14796, "low": 0.1458, "close": 0.14607, "volume": 17607925.0, "close_time": 1764806399999, "quote_volume": 2580041.64953, "trades": 11275, "taker_buy_base": 10360375.0, "taker_buy_quote": 1518157.63679 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.14608, "high": 0.1466, "low": 0.1439, "close": 0.14436, "volume": 13469495.0, "close_time": 1764820799999, "quote_volume": 1955606.6848, "trades": 9916, "taker_buy_base": 6756190.0, "taker_buy_quote": 981100.58571 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.14432, "high": 0.14445, "low": 0.14251, "close": 0.14299, "volume": 8799471.0, "close_time": 1764835199999, "quote_volume": 1261642.36077, "trades": 6604, "taker_buy_base": 4070041.0, "taker_buy_quote": 583818.0754 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.14296, "high": 0.14341, "low": 0.14135, "close": 0.14167, "volume": 9028692.0, "close_time": 1764849599999, "quote_volume": 1283130.24558, "trades": 7628, "taker_buy_base": 5072750.0, "taker_buy_quote": 721060.98184 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.14164, "high": 0.14217, "low": 0.13891, "close": 0.14138, "volume": 16687097.0, "close_time": 1764863999999, "quote_volume": 2343477.08127, "trades": 14582, "taker_buy_base": 8416637.0, "taker_buy_quote": 1182492.85737 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.14135, "high": 0.14232, "low": 0.13764, "close": 0.13994, "volume": 16295007.0, "close_time": 1764878399999, "quote_volume": 2284277.77455, "trades": 14170, "taker_buy_base": 7360938.0, "taker_buy_quote": 1033422.79911 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.13993, "high": 0.14055, "low": 0.13896, "close": 0.1394, "volume": 7728273.0, "close_time": 1764892799999, "quote_volume": 1079439.78187, "trades": 6940, "taker_buy_base": 4183518.0, "taker_buy_quote": 584718.05806 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.13941, "high": 0.14013, "low": 0.1388, "close": 0.139, "volume": 8396732.0, "close_time": 1764907199999, "quote_volume": 1171192.01948, "trades": 6320, "taker_buy_base": 4214612.0, "taker_buy_quote": 588008.08851 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.13897, "high": 0.1395, "low": 0.13792, "close": 0.13942, "volume": 9171846.0, "close_time": 1764921599999, "quote_volume": 1271395.76435, "trades": 5921, "taker_buy_base": 4911736.0, "taker_buy_quote": 681220.31743 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.13941, "high": 0.13941, "low": 0.13563, "close": 0.13634, "volume": 12122805.0, "close_time": 1764935999999, "quote_volume": 1663074.32666, "trades": 8998, "taker_buy_base": 5187112.0, "taker_buy_quote": 711453.46649 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.13632, "high": 0.13833, "low": 0.13501, "close": 0.13677, "volume": 19480562.0, "close_time": 1764950399999, "quote_volume": 2660910.25924, "trades": 14840, "taker_buy_base": 9394656.0, "taker_buy_quote": 1284442.54913 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.13679, "high": 0.13686, "low": 0.13273, "close": 0.13413, "volume": 27216534.0, "close_time": 1764964799999, "quote_volume": 3658690.49319, "trades": 21147, "taker_buy_base": 12662058.0, "taker_buy_quote": 1701838.91251 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.13419, "high": 0.13462, "low": 0.13329, "close": 0.13394, "volume": 5546972.0, "close_time": 1764979199999, "quote_volume": 743812.9889, "trades": 4770, "taker_buy_base": 2778728.0, "taker_buy_quote": 372723.7765 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13396, "high": 0.13461, "low": 0.1328, "close": 0.13395, "volume": 5208154.0, "close_time": 1764993599999, "quote_volume": 695928.9464, "trades": 3829, "taker_buy_base": 2603134.0, "taker_buy_quote": 347772.85707 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.13398, "high": 0.13416, "low": 0.13301, "close": 0.13345, "volume": 3907464.0, "close_time": 1765007999999, "quote_volume": 521477.2381, "trades": 3620, "taker_buy_base": 1817289.0, "taker_buy_quote": 242569.04468 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.13348, "high": 0.13374, "low": 0.13261, "close": 0.13319, "volume": 5062079.0, "close_time": 1765022399999, "quote_volume": 673858.46336, "trades": 5343, "taker_buy_base": 2232867.0, "taker_buy_quote": 297344.73986 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.13315, "high": 0.13448, "low": 0.1325, "close": 0.13293, "volume": 10435826.0, "close_time": 1765036799999, "quote_volume": 1391293.60716, "trades": 8753, "taker_buy_base": 4929256.0, "taker_buy_quote": 657525.54871 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1329, "high": 0.13407, "low": 0.13282, "close": 0.13329, "volume": 8347019.0, "close_time": 1765051199999, "quote_volume": 1113568.19896, "trades": 6126, "taker_buy_base": 4259866.0, "taker_buy_quote": 568437.26353 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1333, "high": 0.13446, "low": 0.13308, "close": 0.13404, "volume": 8662546.0, "close_time": 1765065599999, "quote_volume": 1158121.95315, "trades": 5864, "taker_buy_base": 4602713.0, "taker_buy_quote": 615541.84172 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.13405, "high": 0.13548, "low": 0.13388, "close": 0.13544, "volume": 7709333.0, "close_time": 1765079999999, "quote_volume": 1037187.09055, "trades": 6661, "taker_buy_base": 4644470.0, "taker_buy_quote": 625057.14411 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.13545, "high": 0.13602, "low": 0.13428, "close": 0.13458, "volume": 8855842.0, "close_time": 1765094399999, "quote_volume": 1197438.02711, "trades": 6782, "taker_buy_base": 4375612.0, "taker_buy_quote": 592114.38871 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.13457, "high": 0.13486, "low": 0.13271, "close": 0.13346, "volume": 8307498.0, "close_time": 1765108799999, "quote_volume": 1110296.54558, "trades": 6162, "taker_buy_base": 3737269.0, "taker_buy_quote": 499591.33124 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.13347, "high": 0.13479, "low": 0.12774, "close": 0.13228, "volume": 29176918.0, "close_time": 1765123199999, "quote_volume": 3823794.4842, "trades": 21204, "taker_buy_base": 14496886.0, "taker_buy_quote": 1901558.772 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.13225, "high": 0.13601, "low": 0.13087, "close": 0.13568, "volume": 21644331.0, "close_time": 1765137599999, "quote_volume": 2894628.4507, "trades": 16780, "taker_buy_base": 12889276.0, "taker_buy_quote": 1725889.02246 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.13582, "high": 0.13586, "low": 0.12988, "close": 0.13109, "volume": 20730072.0, "close_time": 1765151999999, "quote_volume": 2743679.93664, "trades": 16146, "taker_buy_base": 7918310.0, "taker_buy_quote": 1046919.45158 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13103, "high": 0.13435, "low": 0.13056, "close": 0.13382, "volume": 11405591.0, "close_time": 1765166399999, "quote_volume": 1513853.73047, "trades": 9296, "taker_buy_base": 7074974.0, "taker_buy_quote": 939865.94105 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.13384, "high": 0.1356, "low": 0.1337, "close": 0.13493, "volume": 6911964.0, "close_time": 1765180799999, "quote_volume": 932013.21741, "trades": 6701, "taker_buy_base": 4103754.0, "taker_buy_quote": 553445.13367 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.13492, "high": 0.13736, "low": 0.13456, "close": 0.13527, "volume": 11850548.0, "close_time": 1765195199999, "quote_volume": 1611053.78826, "trades": 8995, "taker_buy_base": 6009861.0, "taker_buy_quote": 817351.1762 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.13527, "high": 0.13671, "low": 0.13392, "close": 0.13479, "volume": 20911081.0, "close_time": 1765209599999, "quote_volume": 2827602.7239, "trades": 15594, "taker_buy_base": 9564577.0, "taker_buy_quote": 1294437.07663 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.13482, "high": 0.13653, "low": 0.13409, "close": 0.13466, "volume": 14480220.0, "close_time": 1765223999999, "quote_volume": 1958851.6827, "trades": 12442, "taker_buy_base": 7139071.0, "taker_buy_quote": 966828.48245 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.13467, "high": 0.13598, "low": 0.13426, "close": 0.13455, "volume": 6480951.0, "close_time": 1765238399999, "quote_volume": 875908.6225, "trades": 4933, "taker_buy_base": 3731851.0, "taker_buy_quote": 504686.80363 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.13456, "high": 0.13505, "low": 0.13271, "close": 0.13411, "volume": 7554292.0, "close_time": 1765252799999, "quote_volume": 1009631.1207, "trades": 5403, "taker_buy_base": 3658822.0, "taker_buy_quote": 489220.81773 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.13414, "high": 0.1342, "low": 0.13239, "close": 0.13376, "volume": 6935704.0, "close_time": 1765267199999, "quote_volume": 923432.05567, "trades": 4180, "taker_buy_base": 3425438.0, "taker_buy_quote": 456239.00331 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.13374, "high": 0.13418, "low": 0.13249, "close": 0.13413, "volume": 4807445.0, "close_time": 1765281599999, "quote_volume": 641006.72807, "trades": 4082, "taker_buy_base": 2704247.0, "taker_buy_quote": 360999.25703 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1341, "high": 0.13887, "low": 0.13387, "close": 0.13851, "volume": 18852432.0, "close_time": 1765295999999, "quote_volume": 2567976.93284, "trades": 16589, "taker_buy_base": 11575909.0, "taker_buy_quote": 1577206.83935 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1387, "high": 0.14326, "low": 0.1387, "close": 0.14033, "volume": 31842753.0, "close_time": 1765310399999, "quote_volume": 4505607.72838, "trades": 23205, "taker_buy_base": 17174352.0, "taker_buy_quote": 2430854.97393 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.14033, "high": 0.14048, "low": 0.1374, "close": 0.139, "volume": 13790768.0, "close_time": 1765324799999, "quote_volume": 1917255.58978, "trades": 11161, "taker_buy_base": 6280672.0, "taker_buy_quote": 873656.48315 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.13898, "high": 0.13933, "low": 0.13675, "close": 0.13712, "volume": 6748652.0, "close_time": 1765339199999, "quote_volume": 929320.87913, "trades": 7471, "taker_buy_base": 2473030.0, "taker_buy_quote": 340249.36629 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.13709, "high": 0.13774, "low": 0.13628, "close": 0.13696, "volume": 4879584.0, "close_time": 1765353599999, "quote_volume": 668110.36192, "trades": 4800, "taker_buy_base": 2702133.0, "taker_buy_quote": 370031.64406 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.13697, "high": 0.13834, "low": 0.13589, "close": 0.13657, "volume": 8034906.0, "close_time": 1765367999999, "quote_volume": 1098982.598, "trades": 7407, "taker_buy_base": 4135244.0, "taker_buy_quote": 566406.99027 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.13653, "high": 0.13738, "low": 0.13542, "close": 0.1359, "volume": 7957321.0, "close_time": 1765382399999, "quote_volume": 1086049.28822, "trades": 7581, "taker_buy_base": 3961270.0, "taker_buy_quote": 541400.31504 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1359, "high": 0.13964, "low": 0.13566, "close": 0.13897, "volume": 31226031.0, "close_time": 1765396799999, "quote_volume": 4305858.14004, "trades": 25178, "taker_buy_base": 16997235.0, "taker_buy_quote": 2345031.10366 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.13901, "high": 0.14229, "low": 0.13471, "close": 0.1348, "volume": 30909274.0, "close_time": 1765411199999, "quote_volume": 4271007.38333, "trades": 25509, "taker_buy_base": 14482100.0, "taker_buy_quote": 2005969.63952 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.13476, "high": 0.13499, "low": 0.12944, "close": 0.13002, "volume": 18918032.0, "close_time": 1765425599999, "quote_volume": 2498647.85483, "trades": 15992, "taker_buy_base": 6192467.0, "taker_buy_quote": 818408.01967 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.12997, "high": 0.13119, "low": 0.12962, "close": 0.12986, "volume": 5759283.0, "close_time": 1765439999999, "quote_volume": 751449.84358, "trades": 5303, "taker_buy_base": 2986072.0, "taker_buy_quote": 389781.81548 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.12986, "high": 0.13005, "low": 0.12882, "close": 0.12928, "volume": 5534724.0, "close_time": 1765454399999, "quote_volume": 716106.71496, "trades": 5597, "taker_buy_base": 3022346.0, "taker_buy_quote": 391149.87614 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.12919, "high": 0.13078, "low": 0.12844, "close": 0.12923, "volume": 15451644.0, "close_time": 1765468799999, "quote_volume": 2003974.55126, "trades": 11913, "taker_buy_base": 6537247.0, "taker_buy_quote": 847496.04012 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.12921, "high": 0.13008, "low": 0.12869, "close": 0.1289, "volume": 13431275.0, "close_time": 1765483199999, "quote_volume": 1736367.97824, "trades": 10007, "taker_buy_base": 7442634.0, "taker_buy_quote": 962526.22745 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.12888, "high": 0.13226, "low": 0.12884, "close": 0.12994, "volume": 15430982.0, "close_time": 1765497599999, "quote_volume": 2010214.8745, "trades": 12666, "taker_buy_base": 7592087.0, "taker_buy_quote": 988901.9854 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.12999, "high": 0.13162, "low": 0.12892, "close": 0.12995, "volume": 7817592.0, "close_time": 1765511999999, "quote_volume": 1019305.97582, "trades": 7739, "taker_buy_base": 4188655.0, "taker_buy_quote": 546892.94129 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.12988, "high": 0.13096, "low": 0.12932, "close": 0.13033, "volume": 6006484.0, "close_time": 1765526399999, "quote_volume": 781304.72708, "trades": 5101, "taker_buy_base": 3355501.0, "taker_buy_quote": 436658.8028 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.13033, "high": 0.13059, "low": 0.12909, "close": 0.12929, "volume": 5572878.0, "close_time": 1765540799999, "quote_volume": 722424.53854, "trades": 4403, "taker_buy_base": 2249183.0, "taker_buy_quote": 291781.71096 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.12921, "high": 0.12952, "low": 0.12375, "close": 0.12449, "volume": 18124618.0, "close_time": 1765555199999, "quote_volume": 2301265.26901, "trades": 14699, "taker_buy_base": 8208905.0, "taker_buy_quote": 1043093.58656 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.12444, "high": 0.1252, "low": 0.12326, "close": 0.12426, "volume": 12996153.0, "close_time": 1765569599999, "quote_volume": 1612788.52653, "trades": 13247, "taker_buy_base": 6781284.0, "taker_buy_quote": 842069.97216 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.12428, "high": 0.12451, "low": 0.1235, "close": 0.12394, "volume": 3735773.0, "close_time": 1765583999999, "quote_volume": 463274.42521, "trades": 3935, "taker_buy_base": 1987356.0, "taker_buy_quote": 246494.79676 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.12398, "high": 0.12582, "low": 0.12362, "close": 0.12559, "volume": 6092070.0, "close_time": 1765598399999, "quote_volume": 758531.24292, "trades": 5323, "taker_buy_base": 3818504.0, "taker_buy_quote": 475440.7191 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.12559, "high": 0.12638, "low": 0.12409, "close": 0.12434, "volume": 5136679.0, "close_time": 1765612799999, "quote_volume": 643888.50868, "trades": 4876, "taker_buy_base": 2668486.0, "taker_buy_quote": 334637.56905 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.12437, "high": 0.12516, "low": 0.1238, "close": 0.12386, "volume": 4228890.0, "close_time": 1765627199999, "quote_volume": 526994.01728, "trades": 3852, "taker_buy_base": 2247023.0, "taker_buy_quote": 280140.48946 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.12385, "high": 0.12426, "low": 0.12128, "close": 0.123, "volume": 9917526.0, "close_time": 1765641599999, "quote_volume": 1219742.64712, "trades": 8538, "taker_buy_base": 4360638.0, "taker_buy_quote": 536425.63355 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.12299, "high": 0.12323, "low": 0.1219, "close": 0.12226, "volume": 4503503.0, "close_time": 1765655999999, "quote_volume": 551888.18783, "trades": 4116, "taker_buy_base": 2348475.0, "taker_buy_quote": 287800.19696 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.12226, "high": 0.12316, "low": 0.12205, "close": 0.12304, "volume": 4675106.0, "close_time": 1765670399999, "quote_volume": 573046.53296, "trades": 4096, "taker_buy_base": 2555760.0, "taker_buy_quote": 313298.0826 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.12303, "high": 0.12438, "low": 0.12239, "close": 0.12427, "volume": 6073174.0, "close_time": 1765684799999, "quote_volume": 749026.88844, "trades": 5055, "taker_buy_base": 3087353.0, "taker_buy_quote": 380855.21932 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.12428, "high": 0.12447, "low": 0.12254, "close": 0.12281, "volume": 5820423.0, "close_time": 1765699199999, "quote_volume": 717589.07839, "trades": 4772, "taker_buy_base": 2733073.0, "taker_buy_quote": 336881.95637 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.12279, "high": 0.1233, "low": 0.12071, "close": 0.12176, "volume": 11400179.0, "close_time": 1765713599999, "quote_volume": 1394200.06328, "trades": 8416, "taker_buy_base": 5101585.0, "taker_buy_quote": 624342.31432 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.12175, "high": 0.12206, "low": 0.11982, "close": 0.12041, "volume": 10961387.0, "close_time": 1765727999999, "quote_volume": 1323609.94674, "trades": 9150, "taker_buy_base": 5746807.0, "taker_buy_quote": 694016.07955 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.12041, "high": 0.12118, "low": 0.11816, "close": 0.11827, "volume": 15579713.0, "close_time": 1765742399999, "quote_volume": 1858906.38998, "trades": 12052, "taker_buy_base": 8417516.0, "taker_buy_quote": 1004420.7038 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.11828, "high": 0.11899, "low": 0.11705, "close": 0.11827, "volume": 22137070.0, "close_time": 1765756799999, "quote_volume": 2616460.64806, "trades": 15831, "taker_buy_base": 10055096.0, "taker_buy_quote": 1188463.42056 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.11825, "high": 0.12182, "low": 0.11809, "close": 0.11975, "volume": 10074967.0, "close_time": 1765771199999, "quote_volume": 1208264.96401, "trades": 8678, "taker_buy_base": 4519543.0, "taker_buy_quote": 541921.87715 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.11976, "high": 0.12075, "low": 0.11942, "close": 0.11957, "volume": 6241879.0, "close_time": 1765785599999, "quote_volume": 748433.46814, "trades": 4585, "taker_buy_base": 3587296.0, "taker_buy_quote": 430177.9999 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.11957, "high": 0.11975, "low": 0.11832, "close": 0.11873, "volume": 13422226.0, "close_time": 1765799999999, "quote_volume": 1599832.17521, "trades": 7731, "taker_buy_base": 8830884.0, "taker_buy_quote": 1053257.39498 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.11873, "high": 0.11988, "low": 0.11354, "close": 0.11476, "volume": 27826848.0, "close_time": 1765814399999, "quote_volume": 3253183.13653, "trades": 23098, "taker_buy_base": 12702014.0, "taker_buy_quote": 1484516.24548 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.11471, "high": 0.115, "low": 0.11134, "close": 0.11292, "volume": 22925911.0, "close_time": 1765828799999, "quote_volume": 2595153.39209, "trades": 17152, "taker_buy_base": 11168327.0, "taker_buy_quote": 1264172.84311 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.11289, "high": 0.11454, "low": 0.1116, "close": 0.11418, "volume": 10830201.0, "close_time": 1765843199999, "quote_volume": 1220432.13791, "trades": 8364, "taker_buy_base": 6209699.0, "taker_buy_quote": 699929.82234 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.11418, "high": 0.11452, "low": 0.11266, "close": 0.11337, "volume": 8075096.0, "close_time": 1765857599999, "quote_volume": 917089.82304, "trades": 6987, "taker_buy_base": 3649783.0, "taker_buy_quote": 414503.35558 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.11338, "high": 0.11483, "low": 0.11175, "close": 0.11338, "volume": 9260447.0, "close_time": 1765871999999, "quote_volume": 1051516.23957, "trades": 7325, "taker_buy_base": 4920966.0, "taker_buy_quote": 559311.86122 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.11338, "high": 0.11614, "low": 0.11331, "close": 0.11607, "volume": 11727842.0, "close_time": 1765886399999, "quote_volume": 1346289.07496, "trades": 9384, "taker_buy_base": 6049560.0, "taker_buy_quote": 694193.84261 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.11608, "high": 0.11699, "low": 0.11377, "close": 0.11596, "volume": 22088637.0, "close_time": 1765900799999, "quote_volume": 2544757.72148, "trades": 17774, "taker_buy_base": 11116799.0, "taker_buy_quote": 1281977.56319 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.11597, "high": 0.11608, "low": 0.11362, "close": 0.11455, "volume": 9989900.0, "close_time": 1765915199999, "quote_volume": 1145725.46518, "trades": 8927, "taker_buy_base": 5002972.0, "taker_buy_quote": 573787.89439 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.11454, "high": 0.11486, "low": 0.11388, "close": 0.11459, "volume": 5999867.0, "close_time": 1765929599999, "quote_volume": 686372.04671, "trades": 5071, "taker_buy_base": 3489365.0, "taker_buy_quote": 399329.48424 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.11461, "high": 0.11503, "low": 0.11366, "close": 0.11379, "volume": 5001686.0, "close_time": 1765943999999, "quote_volume": 571382.2545, "trades": 4437, "taker_buy_base": 2412627.0, "taker_buy_quote": 275663.56669 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1138, "high": 0.11392, "low": 0.11242, "close": 0.11257, "volume": 6459438.0, "close_time": 1765958399999, "quote_volume": 730704.06223, "trades": 5156, "taker_buy_base": 3100296.0, "taker_buy_quote": 350746.8204 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.11256, "high": 0.11263, "low": 0.11137, "close": 0.1125, "volume": 5679993.0, "close_time": 1765972799999, "quote_volume": 635857.44758, "trades": 4643, "taker_buy_base": 2909064.0, "taker_buy_quote": 325736.63538 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1125, "high": 0.11742, "low": 0.11214, "close": 0.11251, "volume": 31118881.0, "close_time": 1765987199999, "quote_volume": 3561923.75801, "trades": 24533, "taker_buy_base": 15530341.0, "taker_buy_quote": 1778408.44179 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.11245, "high": 0.11323, "low": 0.10841, "close": 0.1097, "volume": 21618321.0, "close_time": 1766001599999, "quote_volume": 2384847.39635, "trades": 17667, "taker_buy_base": 9149217.0, "taker_buy_quote": 1010417.94446 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1097, "high": 0.11044, "low": 0.10896, "close": 0.10991, "volume": 7307309.0, "close_time": 1766015999999, "quote_volume": 801564.2635, "trades": 5957, "taker_buy_base": 4277399.0, "taker_buy_quote": 469490.1563 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.10993, "high": 0.1113, "low": 0.1092, "close": 0.10944, "volume": 9853154.0, "close_time": 1766030399999, "quote_volume": 1086862.21268, "trades": 7735, "taker_buy_base": 4823177.0, "taker_buy_quote": 532311.62386 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.10945, "high": 0.10976, "low": 0.10787, "close": 0.10861, "volume": 7193863.0, "close_time": 1766044799999, "quote_volume": 782052.38077, "trades": 5149, "taker_buy_base": 3117987.0, "taker_buy_quote": 338667.32291 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.10863, "high": 0.1098, "low": 0.10855, "close": 0.10955, "volume": 5950386.0, "close_time": 1766059199999, "quote_volume": 650274.16848, "trades": 4346, "taker_buy_base": 3549228.0, "taker_buy_quote": 387954.34429 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.10956, "high": 0.11423, "low": 0.10916, "close": 0.11174, "volume": 33321169.0, "close_time": 1766073599999, "quote_volume": 3724846.19587, "trades": 25326, "taker_buy_base": 19971403.0, "taker_buy_quote": 2232411.85977 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.11178, "high": 0.11203, "low": 0.104, "close": 0.10413, "volume": 39508124.0, "close_time": 1766087999999, "quote_volume": 4253336.99026, "trades": 29261, "taker_buy_base": 15337957.0, "taker_buy_quote": 1650246.77754 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.10412, "high": 0.10663, "low": 0.10411, "close": 0.10485, "volume": 17970342.0, "close_time": 1766102399999, "quote_volume": 1895605.19469, "trades": 12334, "taker_buy_base": 9452423.0, "taker_buy_quote": 998396.42795 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.10487, "high": 0.10853, "low": 0.1029, "close": 0.10761, "volume": 25686958.0, "close_time": 1766116799999, "quote_volume": 2711442.77417, "trades": 21478, "taker_buy_base": 14970752.0, "taker_buy_quote": 1581246.81357 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.10761, "high": 0.115, "low": 0.10604, "close": 0.10882, "volume": 24865135.0, "close_time": 1766131199999, "quote_volume": 2691337.2843, "trades": 16819, "taker_buy_base": 14850750.0, "taker_buy_quote": 1609244.80792 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.10882, "high": 0.10988, "low": 0.10876, "close": 0.10958, "volume": 9588399.0, "close_time": 1766145599999, "quote_volume": 1048271.24197, "trades": 6811, "taker_buy_base": 4562502.0, "taker_buy_quote": 498904.87804 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.10957, "high": 0.11282, "low": 0.10907, "close": 0.1109, "volume": 24438042.0, "close_time": 1766159999999, "quote_volume": 2703438.07443, "trades": 17118, "taker_buy_base": 13004965.0, "taker_buy_quote": 1439792.04053 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.11089, "high": 0.11305, "low": 0.11023, "close": 0.11234, "volume": 25548445.0, "close_time": 1766174399999, "quote_volume": 2851704.87505, "trades": 16549, "taker_buy_base": 13042669.0, "taker_buy_quote": 1457539.14914 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.11234, "high": 0.11365, "low": 0.11167, "close": 0.1119, "volume": 8774981.0, "close_time": 1766188799999, "quote_volume": 988260.16743, "trades": 6686, "taker_buy_base": 4601454.0, "taker_buy_quote": 518608.64173 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.11191, "high": 0.11192, "low": 0.11083, "close": 0.11104, "volume": 4731448.0, "close_time": 1766203199999, "quote_volume": 526318.83612, "trades": 3544, "taker_buy_base": 2180243.0, "taker_buy_quote": 242555.0901 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.11103, "high": 0.11162, "low": 0.11071, "close": 0.1116, "volume": 3979932.0, "close_time": 1766217599999, "quote_volume": 442033.23864, "trades": 3108, "taker_buy_base": 2482354.0, "taker_buy_quote": 275804.55075 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1116, "high": 0.11343, "low": 0.1116, "close": 0.113, "volume": 6821502.0, "close_time": 1766231999999, "quote_volume": 768012.38741, "trades": 4719, "taker_buy_base": 3859280.0, "taker_buy_quote": 434481.81282 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.11299, "high": 0.11401, "low": 0.11227, "close": 0.11279, "volume": 12698173.0, "close_time": 1766246399999, "quote_volume": 1434523.30369, "trades": 7715, "taker_buy_base": 5214135.0, "taker_buy_quote": 589511.44013 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1128, "high": 0.11327, "low": 0.11238, "close": 0.11279, "volume": 4290375.0, "close_time": 1766260799999, "quote_volume": 483783.51288, "trades": 3279, "taker_buy_base": 2444364.0, "taker_buy_quote": 275706.12346 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.11273, "high": 0.11468, "low": 0.11256, "close": 0.11375, "volume": 6955850.0, "close_time": 1766275199999, "quote_volume": 791138.65484, "trades": 5684, "taker_buy_base": 3959379.0, "taker_buy_quote": 450200.5127 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.11372, "high": 0.11383, "low": 0.11171, "close": 0.11217, "volume": 6200614.0, "close_time": 1766289599999, "quote_volume": 698471.85604, "trades": 5298, "taker_buy_base": 2623451.0, "taker_buy_quote": 295551.66477 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.11215, "high": 0.11233, "low": 0.11179, "close": 0.11224, "volume": 1507700.0, "close_time": 1766303999999, "quote_volume": 168983.60477, "trades": 1634, "taker_buy_base": 916370.0, "taker_buy_quote": 102718.02677 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.11224, "high": 0.11394, "low": 0.11205, "close": 0.11258, "volume": 6390677.0, "close_time": 1766318399999, "quote_volume": 722921.95267, "trades": 5313, "taker_buy_base": 3644570.0, "taker_buy_quote": 412433.90166 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.11259, "high": 0.11298, "low": 0.10933, "close": 0.11047, "volume": 13755831.0, "close_time": 1766332799999, "quote_volume": 1522246.57398, "trades": 10699, "taker_buy_base": 6812283.0, "taker_buy_quote": 753436.13593 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.11038, "high": 0.11174, "low": 0.11018, "close": 0.11148, "volume": 6925732.0, "close_time": 1766347199999, "quote_volume": 769685.51709, "trades": 5187, "taker_buy_base": 3976120.0, "taker_buy_quote": 442168.05879 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.11149, "high": 0.11257, "low": 0.1103, "close": 0.11197, "volume": 6173155.0, "close_time": 1766361599999, "quote_volume": 687511.26924, "trades": 4275, "taker_buy_base": 3410723.0, "taker_buy_quote": 380108.86465 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.11195, "high": 0.11434, "low": 0.11061, "close": 0.11204, "volume": 13977037.0, "close_time": 1766375999999, "quote_volume": 1572173.87255, "trades": 12108, "taker_buy_base": 7426965.0, "taker_buy_quote": 836322.71294 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1121, "high": 0.11327, "low": 0.11197, "close": 0.11301, "volume": 3917903.0, "close_time": 1766390399999, "quote_volume": 441097.64061, "trades": 3754, "taker_buy_base": 2160943.0, "taker_buy_quote": 243419.07971 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.11301, "high": 0.114, "low": 0.11256, "close": 0.11335, "volume": 8089354.0, "close_time": 1766404799999, "quote_volume": 915950.58168, "trades": 6907, "taker_buy_base": 4562502.0, "taker_buy_quote": 516866.06927 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.11335, "high": 0.11548, "low": 0.11324, "close": 0.11527, "volume": 17916404.0, "close_time": 1766419199999, "quote_volume": 2049955.65272, "trades": 13316, "taker_buy_base": 9481781.0, "taker_buy_quote": 1085277.29447 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.11531, "high": 0.11686, "low": 0.11295, "close": 0.1132, "volume": 16717090.0, "close_time": 1766433599999, "quote_volume": 1927140.7293, "trades": 13032, "taker_buy_base": 6544860.0, "taker_buy_quote": 754614.76284 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.11312, "high": 0.11443, "low": 0.11233, "close": 0.11408, "volume": 11471710.0, "close_time": 1766447999999, "quote_volume": 1299165.60173, "trades": 8055, "taker_buy_base": 6999324.0, "taker_buy_quote": 793300.80226 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.11406, "high": 0.11476, "low": 0.11201, "close": 0.1125, "volume": 7530767.0, "close_time": 1766462399999, "quote_volume": 853765.76976, "trades": 6921, "taker_buy_base": 3533944.0, "taker_buy_quote": 401207.60946 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.11247, "high": 0.11279, "low": 0.11079, "close": 0.11106, "volume": 7768451.0, "close_time": 1766476799999, "quote_volume": 866590.58268, "trades": 7008, "taker_buy_base": 2491484.0, "taker_buy_quote": 278065.24727 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.11107, "high": 0.11285, "low": 0.11047, "close": 0.11281, "volume": 8264291.0, "close_time": 1766491199999, "quote_volume": 921883.16675, "trades": 7123, "taker_buy_base": 4799529.0, "taker_buy_quote": 536259.35585 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.11281, "high": 0.11281, "low": 0.1089, "close": 0.11, "volume": 21447069.0, "close_time": 1766505599999, "quote_volume": 2369880.01811, "trades": 20181, "taker_buy_base": 8104958.0, "taker_buy_quote": 896152.29104 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.10996, "high": 0.11155, "low": 0.10928, "close": 0.1102, "volume": 15575876.0, "close_time": 1766519999999, "quote_volume": 1722283.97632, "trades": 13007, "taker_buy_base": 8747404.0, "taker_buy_quote": 968116.72404 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1102, "high": 0.11147, "low": 0.10964, "close": 0.11041, "volume": 8475724.0, "close_time": 1766534399999, "quote_volume": 936181.85431, "trades": 6818, "taker_buy_base": 4422545.0, "taker_buy_quote": 488771.8702 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11042, "high": 0.11116, "low": 0.1089, "close": 0.11066, "volume": 8817365.0, "close_time": 1766548799999, "quote_volume": 971080.61739, "trades": 7723, "taker_buy_base": 5012119.0, "taker_buy_quote": 552490.64185 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.11066, "high": 0.111, "low": 0.10858, "close": 0.10869, "volume": 8735498.0, "close_time": 1766563199999, "quote_volume": 956019.84484, "trades": 5654, "taker_buy_base": 3938663.0, "taker_buy_quote": 431266.50709 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1087, "high": 0.10949, "low": 0.10834, "close": 0.10922, "volume": 6832463.0, "close_time": 1766577599999, "quote_volume": 743650.76717, "trades": 5091, "taker_buy_base": 3612673.0, "taker_buy_quote": 393357.58777 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.10922, "high": 0.11005, "low": 0.10817, "close": 0.10996, "volume": 11052908.0, "close_time": 1766591999999, "quote_volume": 1209340.3674, "trades": 8262, "taker_buy_base": 5697875.0, "taker_buy_quote": 623799.27564 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.10993, "high": 0.11051, "low": 0.10841, "close": 0.10912, "volume": 13093282.0, "close_time": 1766606399999, "quote_volume": 1430503.62447, "trades": 9893, "taker_buy_base": 5480840.0, "taker_buy_quote": 599397.15396 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.10912, "high": 0.11025, "low": 0.10912, "close": 0.10927, "volume": 6639963.0, "close_time": 1766620799999, "quote_volume": 727959.59842, "trades": 4805, "taker_buy_base": 3812719.0, "taker_buy_quote": 418086.37175 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.10927, "high": 0.1108, "low": 0.10876, "close": 0.11053, "volume": 6966399.0, "close_time": 1766635199999, "quote_volume": 765660.2072, "trades": 5414, "taker_buy_base": 3784984.0, "taker_buy_quote": 416198.92231 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.11051, "high": 0.11233, "low": 0.11029, "close": 0.11222, "volume": 8184533.0, "close_time": 1766649599999, "quote_volume": 913171.3057, "trades": 7371, "taker_buy_base": 5158449.0, "taker_buy_quote": 575625.6405 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1122, "high": 0.11297, "low": 0.11008, "close": 0.11045, "volume": 9705699.0, "close_time": 1766663999999, "quote_volume": 1081696.41696, "trades": 7405, "taker_buy_base": 4292297.0, "taker_buy_quote": 478761.83536 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.11043, "high": 0.1125, "low": 0.11032, "close": 0.11212, "volume": 12373302.0, "close_time": 1766678399999, "quote_volume": 1378750.0754, "trades": 9212, "taker_buy_base": 6859615.0, "taker_buy_quote": 764405.74316 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.11212, "high": 0.11261, "low": 0.1107, "close": 0.11239, "volume": 11135140.0, "close_time": 1766692799999, "quote_volume": 1245094.16512, "trades": 7657, "taker_buy_base": 5872323.0, "taker_buy_quote": 657059.33789 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.11239, "high": 0.11241, "low": 0.1084, "close": 0.10886, "volume": 12502471.0, "close_time": 1766707199999, "quote_volume": 1378835.68604, "trades": 9154, "taker_buy_base": 4726427.0, "taker_buy_quote": 522162.31895 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.10886, "high": 0.11348, "low": 0.10836, "close": 0.11238, "volume": 16625541.0, "close_time": 1766721599999, "quote_volume": 1848784.19782, "trades": 14571, "taker_buy_base": 9910709.0, "taker_buy_quote": 1102867.67029 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.11242, "high": 0.11392, "low": 0.11147, "close": 0.11294, "volume": 8312110.0, "close_time": 1766735999999, "quote_volume": 937244.88131, "trades": 6982, "taker_buy_base": 4566389.0, "taker_buy_quote": 515336.93716 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.11291, "high": 0.11716, "low": 0.11274, "close": 0.1146, "volume": 20686806.0, "close_time": 1766750399999, "quote_volume": 2382020.1764, "trades": 18211, "taker_buy_base": 12837125.0, "taker_buy_quote": 1478202.07922 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.11462, "high": 0.11483, "low": 0.11067, "close": 0.11104, "volume": 13294021.0, "close_time": 1766764799999, "quote_volume": 1494328.15176, "trades": 11203, "taker_buy_base": 5558038.0, "taker_buy_quote": 625041.78974 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.11105, "high": 0.11213, "low": 0.11044, "close": 0.11204, "volume": 7242155.0, "close_time": 1766779199999, "quote_volume": 805219.78747, "trades": 5879, "taker_buy_base": 3810997.0, "taker_buy_quote": 424197.83327 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.11199, "high": 0.1128, "low": 0.11139, "close": 0.1116, "volume": 4604404.0, "close_time": 1766793599999, "quote_volume": 515560.27435, "trades": 3328, "taker_buy_base": 2338832.0, "taker_buy_quote": 262092.00458 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1116, "high": 0.11282, "low": 0.11111, "close": 0.11278, "volume": 4273295.0, "close_time": 1766807999999, "quote_volume": 477852.63365, "trades": 3856, "taker_buy_base": 1994649.0, "taker_buy_quote": 223140.38885 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1128, "high": 0.11285, "low": 0.11174, "close": 0.11191, "volume": 3129760.0, "close_time": 1766822399999, "quote_volume": 350629.20128, "trades": 2669, "taker_buy_base": 1621140.0, "taker_buy_quote": 181575.72054 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1119, "high": 0.11325, "low": 0.11152, "close": 0.11317, "volume": 5246477.0, "close_time": 1766836799999, "quote_volume": 589678.11125, "trades": 4414, "taker_buy_base": 2749897.0, "taker_buy_quote": 309193.07767 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1132, "high": 0.1135, "low": 0.11196, "close": 0.11267, "volume": 5410317.0, "close_time": 1766851199999, "quote_volume": 609270.46632, "trades": 4144, "taker_buy_base": 2633254.0, "taker_buy_quote": 296766.47276 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.11267, "high": 0.11392, "low": 0.11254, "close": 0.11392, "volume": 6092110.0, "close_time": 1766865599999, "quote_volume": 689275.92963, "trades": 4945, "taker_buy_base": 3775121.0, "taker_buy_quote": 427272.17866 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.11391, "high": 0.11569, "low": 0.11391, "close": 0.11518, "volume": 10584227.0, "close_time": 1766879999999, "quote_volume": 1213272.84261, "trades": 9030, "taker_buy_base": 5673067.0, "taker_buy_quote": 650330.67708 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1152, "high": 0.11598, "low": 0.11464, "close": 0.11582, "volume": 5046423.0, "close_time": 1766894399999, "quote_volume": 581733.65583, "trades": 4814, "taker_buy_base": 2758990.0, "taker_buy_quote": 318107.11305 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.11581, "high": 0.1287, "low": 0.11523, "close": 0.116, "volume": 9066104.0, "close_time": 1766908799999, "quote_volume": 1055961.16503, "trades": 5757, "taker_buy_base": 5969170.0, "taker_buy_quote": 696878.57273 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.11604, "high": 0.11666, "low": 0.11551, "close": 0.11616, "volume": 4951344.0, "close_time": 1766923199999, "quote_volume": 574226.41017, "trades": 3779, "taker_buy_base": 2475398.0, "taker_buy_quote": 287238.69581 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1162, "high": 0.11638, "low": 0.11534, "close": 0.11568, "volume": 2941821.0, "close_time": 1766937599999, "quote_volume": 340941.6608, "trades": 2662, "taker_buy_base": 1353277.0, "taker_buy_quote": 156864.28675 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.11568, "high": 0.11633, "low": 0.11384, "close": 0.11419, "volume": 6574604.0, "close_time": 1766951999999, "quote_volume": 755230.0939, "trades": 5621, "taker_buy_base": 2440067.0, "taker_buy_quote": 280337.85752 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.11415, "high": 0.11549, "low": 0.11217, "close": 0.11542, "volume": 9239803.0, "close_time": 1766966399999, "quote_volume": 1051527.76681, "trades": 5286, "taker_buy_base": 3649168.0, "taker_buy_quote": 416832.97034 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.11544, "high": 0.11863, "low": 0.11526, "close": 0.11839, "volume": 18239706.0, "close_time": 1766980799999, "quote_volume": 2134729.28235, "trades": 13927, "taker_buy_base": 11738948.0, "taker_buy_quote": 1375110.00557 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.11838, "high": 0.11893, "low": 0.11603, "close": 0.11663, "volume": 7876482.0, "close_time": 1766995199999, "quote_volume": 925042.73225, "trades": 5656, "taker_buy_base": 3579684.0, "taker_buy_quote": 420966.5802 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.11669, "high": 0.11706, "low": 0.11436, "close": 0.11443, "volume": 9535536.0, "close_time": 1767009599999, "quote_volume": 1100891.25258, "trades": 7325, "taker_buy_base": 3511341.0, "taker_buy_quote": 405437.18391 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.11442, "high": 0.11535, "low": 0.11261, "close": 0.1148, "volume": 16341925.0, "close_time": 1767023999999, "quote_volume": 1859780.08326, "trades": 14141, "taker_buy_base": 7531283.0, "taker_buy_quote": 858566.3858 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1148, "high": 0.11521, "low": 0.11286, "close": 0.11293, "volume": 13159990.0, "close_time": 1767038399999, "quote_volume": 1497442.7404, "trades": 9834, "taker_buy_base": 6127297.0, "taker_buy_quote": 697925.75165 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.11291, "high": 0.11379, "low": 0.11253, "close": 0.11278, "volume": 7433302.0, "close_time": 1767052799999, "quote_volume": 840653.22984, "trades": 5052, "taker_buy_base": 4062814.0, "taker_buy_quote": 459788.06305 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.11276, "high": 0.11317, "low": 0.11129, "close": 0.11196, "volume": 10025011.0, "close_time": 1767067199999, "quote_volume": 1125312.12395, "trades": 5829, "taker_buy_base": 3816380.0, "taker_buy_quote": 428374.80923 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.11198, "high": 0.11267, "low": 0.1116, "close": 0.11208, "volume": 3550493.0, "close_time": 1767081599999, "quote_volume": 398558.29014, "trades": 2850, "taker_buy_base": 2172233.0, "taker_buy_quote": 244036.28087 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.11205, "high": 0.11332, "low": 0.11174, "close": 0.11197, "volume": 7618979.0, "close_time": 1767095999999, "quote_volume": 856907.264, "trades": 6079, "taker_buy_base": 4188998.0, "taker_buy_quote": 471318.68538 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.11198, "high": 0.11281, "low": 0.11118, "close": 0.11258, "volume": 10520596.0, "close_time": 1767110399999, "quote_volume": 1178223.54465, "trades": 7675, "taker_buy_base": 4361425.0, "taker_buy_quote": 488735.7464 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.11262, "high": 0.11341, "low": 0.11043, "close": 0.11075, "volume": 11072848.0, "close_time": 1767124799999, "quote_volume": 1236901.85635, "trades": 8540, "taker_buy_base": 4556692.0, "taker_buy_quote": 510020.0294 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.11076, "high": 0.11209, "low": 0.11021, "close": 0.1116, "volume": 7765317.0, "close_time": 1767139199999, "quote_volume": 861745.7848, "trades": 5985, "taker_buy_base": 4293903.0, "taker_buy_quote": 477040.22889 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.11159, "high": 0.11181, "low": 0.11059, "close": 0.11114, "volume": 6673540.0, "close_time": 1767153599999, "quote_volume": 742009.13996, "trades": 5166, "taker_buy_base": 3578492.0, "taker_buy_quote": 398100.71326 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.11116, "high": 0.11161, "low": 0.11101, "close": 0.11161, "volume": 1632247.0, "close_time": 1767167999999, "quote_volume": 181656.12228, "trades": 1776, "taker_buy_base": 913875.0, "taker_buy_quote": 101713.72462 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1116, "high": 0.11188, "low": 0.10854, "close": 0.10972, "volume": 27418632.0, "close_time": 1767182399999, "quote_volume": 3009999.04128, "trades": 8425, "taker_buy_base": 18815373.0, "taker_buy_quote": 2063292.67648 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.10973, "high": 0.11025, "low": 0.10903, "close": 0.10924, "volume": 10387707.0, "close_time": 1767196799999, "quote_volume": 1137972.22838, "trades": 7568, "taker_buy_base": 5798076.0, "taker_buy_quote": 635489.93166 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.10924, "high": 0.10925, "low": 0.10606, "close": 0.1063, "volume": 13625561.0, "close_time": 1767211199999, "quote_volume": 1462702.51816, "trades": 10233, "taker_buy_base": 6528409.0, "taker_buy_quote": 700677.6651 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.10626, "high": 0.10729, "low": 0.10569, "close": 0.1062, "volume": 5330024.0, "close_time": 1767225599999, "quote_volume": 567669.65949, "trades": 4602, "taker_buy_base": 2640082.0, "taker_buy_quote": 281329.82859 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.10623, "high": 0.10755, "low": 0.10623, "close": 0.10716, "volume": 6887896.0, "close_time": 1767239999999, "quote_volume": 737129.34402, "trades": 5545, "taker_buy_base": 4176342.0, "taker_buy_quote": 447052.96214 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1072, "high": 0.11014, "low": 0.10706, "close": 0.10749, "volume": 11945397.0, "close_time": 1767254399999, "quote_volume": 1296951.88122, "trades": 10862, "taker_buy_base": 7126057.0, "taker_buy_quote": 773994.55223 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.10747, "high": 0.10839, "low": 0.10733, "close": 0.1079, "volume": 2928000.0, "close_time": 1767268799999, "quote_volume": 315946.89477, "trades": 3389, "taker_buy_base": 1755689.0, "taker_buy_quote": 189502.17241 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.10794, "high": 0.1107, "low": 0.10747, "close": 0.10997, "volume": 9118339.0, "close_time": 1767283199999, "quote_volume": 994183.30967, "trades": 7313, "taker_buy_base": 5716802.0, "taker_buy_quote": 623956.11849 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.10997, "high": 0.1135, "low": 0.10973, "close": 0.1135, "volume": 14611367.0, "close_time": 1767297599999, "quote_volume": 1629707.61407, "trades": 13766, "taker_buy_base": 10079305.0, "taker_buy_quote": 1124834.86026 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1135, "high": 0.11433, "low": 0.11184, "close": 0.11423, "volume": 13027025.0, "close_time": 1767311999999, "quote_volume": 1476256.04916, "trades": 10359, "taker_buy_base": 7243392.0, "taker_buy_quote": 821679.76232 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.11424, "high": 0.11592, "low": 0.11299, "close": 0.11584, "volume": 9463132.0, "close_time": 1767326399999, "quote_volume": 1081659.48169, "trades": 8178, "taker_buy_base": 5571665.0, "taker_buy_quote": 637654.21083 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.11585, "high": 0.12239, "low": 0.11493, "close": 0.1152, "volume": 11763861.0, "close_time": 1767340799999, "quote_volume": 1367121.21024, "trades": 8565, "taker_buy_base": 7592467.0, "taker_buy_quote": 883875.0515 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.11524, "high": 0.11956, "low": 0.11505, "close": 0.11853, "volume": 14374098.0, "close_time": 1767355199999, "quote_volume": 1694046.55283, "trades": 13069, "taker_buy_base": 8658750.0, "taker_buy_quote": 1020257.79303 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.11853, "high": 0.12052, "low": 0.11808, "close": 0.1192, "volume": 22706594.0, "close_time": 1767369599999, "quote_volume": 2712127.92757, "trades": 18317, "taker_buy_base": 12016409.0, "taker_buy_quote": 1437012.29954 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.11916, "high": 0.12126, "low": 0.11865, "close": 0.11979, "volume": 19332754.0, "close_time": 1767383999999, "quote_volume": 2317672.49723, "trades": 15734, "taker_buy_base": 9908505.0, "taker_buy_quote": 1188461.00015 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.11981, "high": 0.1223, "low": 0.11981, "close": 0.12157, "volume": 11970086.0, "close_time": 1767398399999, "quote_volume": 1450372.34073, "trades": 9178, "taker_buy_base": 6184921.0, "taker_buy_quote": 749339.08805 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.12158, "high": 0.12228, "low": 0.12054, "close": 0.12166, "volume": 9570031.0, "close_time": 1767412799999, "quote_volume": 1162344.68188, "trades": 7935, "taker_buy_base": 4613246.0, "taker_buy_quote": 560752.30025 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.12168, "high": 0.1218, "low": 0.11719, "close": 0.11759, "volume": 19289339.0, "close_time": 1767427199999, "quote_volume": 2302186.1975, "trades": 13398, "taker_buy_base": 8161683.0, "taker_buy_quote": 976513.9168 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.11757, "high": 0.11875, "low": 0.11735, "close": 0.11821, "volume": 6774563.0, "close_time": 1767441599999, "quote_volume": 800506.12311, "trades": 6121, "taker_buy_base": 3556412.0, "taker_buy_quote": 420409.00263 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1182, "high": 0.11996, "low": 0.11797, "close": 0.11931, "volume": 5621391.0, "close_time": 1767455999999, "quote_volume": 670143.07403, "trades": 5259, "taker_buy_base": 3682524.0, "taker_buy_quote": 438895.45467 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.11931, "high": 0.1207, "low": 0.11917, "close": 0.11974, "volume": 6169340.0, "close_time": 1767470399999, "quote_volume": 739912.42578, "trades": 5482, "taker_buy_base": 3585871.0, "taker_buy_quote": 430047.5142 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.11977, "high": 0.1211, "low": 0.11926, "close": 0.12078, "volume": 3423294.0, "close_time": 1767484799999, "quote_volume": 411266.72696, "trades": 3484, "taker_buy_base": 2011710.0, "taker_buy_quote": 241926.71076 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.12076, "high": 0.12206, "low": 0.12021, "close": 0.12192, "volume": 14236301.0, "close_time": 1767499199999, "quote_volume": 1723931.12895, "trades": 12195, "taker_buy_base": 6292133.0, "taker_buy_quote": 762429.08461 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.12195, "high": 0.12391, "low": 0.12174, "close": 0.12301, "volume": 9741327.0, "close_time": 1767513599999, "quote_volume": 1196350.01139, "trades": 8595, "taker_buy_base": 4423179.0, "taker_buy_quote": 543513.91509 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.12301, "high": 0.12564, "low": 0.12206, "close": 0.12514, "volume": 12299941.0, "close_time": 1767527999999, "quote_volume": 1529410.68059, "trades": 11271, "taker_buy_base": 6684803.0, "taker_buy_quote": 831971.84599 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.12515, "high": 0.12649, "low": 0.12433, "close": 0.12565, "volume": 13290642.0, "close_time": 1767542399999, "quote_volume": 1666053.69453, "trades": 10775, "taker_buy_base": 7454381.0, "taker_buy_quote": 934676.60516 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.12563, "high": 0.12887, "low": 0.12448, "close": 0.12568, "volume": 21898932.0, "close_time": 1767556799999, "quote_volume": 2768636.60998, "trades": 18560, "taker_buy_base": 10020929.0, "taker_buy_quote": 1268197.57248 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.12572, "high": 0.1263, "low": 0.1245, "close": 0.12536, "volume": 9845551.0, "close_time": 1767571199999, "quote_volume": 1234184.9861, "trades": 8838, "taker_buy_base": 5597164.0, "taker_buy_quote": 702001.84374 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.12536, "high": 0.12985, "low": 0.12499, "close": 0.12749, "volume": 16583472.0, "close_time": 1767585599999, "quote_volume": 2114346.07146, "trades": 16882, "taker_buy_base": 8919868.0, "taker_buy_quote": 1136438.16766 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.12748, "high": 0.12775, "low": 0.1241, "close": 0.12607, "volume": 11299373.0, "close_time": 1767599999999, "quote_volume": 1417793.19116, "trades": 11956, "taker_buy_base": 5079173.0, "taker_buy_quote": 637412.99144 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.12606, "high": 0.12685, "low": 0.12463, "close": 0.12502, "volume": 8682300.0, "close_time": 1767614399999, "quote_volume": 1091613.1894, "trades": 9272, "taker_buy_base": 4486945.0, "taker_buy_quote": 564343.54174 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.12507, "high": 0.12739, "low": 0.12362, "close": 0.12687, "volume": 16496830.0, "close_time": 1767628799999, "quote_volume": 2064779.08554, "trades": 15328, "taker_buy_base": 8688119.0, "taker_buy_quote": 1088290.55557 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.12693, "high": 0.12982, "low": 0.12479, "close": 0.12838, "volume": 20346788.0, "close_time": 1767643199999, "quote_volume": 2590008.74967, "trades": 19641, "taker_buy_base": 11359450.0, "taker_buy_quote": 1447758.1481 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1284, "high": 0.13259, "low": 0.12829, "close": 0.13171, "volume": 21927321.0, "close_time": 1767657599999, "quote_volume": 2860631.4489, "trades": 19905, "taker_buy_base": 11481108.0, "taker_buy_quote": 1497237.98151 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.13171, "high": 0.13369, "low": 0.12986, "close": 0.13215, "volume": 20629907.0, "close_time": 1767671999999, "quote_volume": 2716649.52418, "trades": 19972, "taker_buy_base": 11092398.0, "taker_buy_quote": 1461596.679 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.13219, "high": 0.13292, "low": 0.12774, "close": 0.12823, "volume": 17293076.0, "close_time": 1767686399999, "quote_volume": 2251171.96282, "trades": 14568, "taker_buy_base": 6818394.0, "taker_buy_quote": 889610.93249 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.12824, "high": 0.13151, "low": 0.12793, "close": 0.13131, "volume": 13097860.0, "close_time": 1767700799999, "quote_volume": 1697268.33926, "trades": 11854, "taker_buy_base": 7952707.0, "taker_buy_quote": 1031792.77189 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.13133, "high": 0.13497, "low": 0.1305, "close": 0.13125, "volume": 26035639.0, "close_time": 1767715199999, "quote_volume": 3459581.98435, "trades": 23639, "taker_buy_base": 13643083.0, "taker_buy_quote": 1814526.43279 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.13122, "high": 0.13149, "low": 0.12419, "close": 0.12591, "volume": 36841355.0, "close_time": 1767729599999, "quote_volume": 4687716.99772, "trades": 31031, "taker_buy_base": 15302915.0, "taker_buy_quote": 1947536.27056 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.12591, "high": 0.12997, "low": 0.12591, "close": 0.12894, "volume": 17622372.0, "close_time": 1767743999999, "quote_volume": 2259531.78913, "trades": 15026, "taker_buy_base": 10436641.0, "taker_buy_quote": 1338374.924 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.12897, "high": 0.12903, "low": 0.12534, "close": 0.12694, "volume": 13871634.0, "close_time": 1767758399999, "quote_volume": 1758904.4512, "trades": 11293, "taker_buy_base": 6228453.0, "taker_buy_quote": 789169.27602 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.12695, "high": 0.1284, "low": 0.12613, "close": 0.1284, "volume": 6577439.0, "close_time": 1767772799999, "quote_volume": 836628.37168, "trades": 7157, "taker_buy_base": 3934642.0, "taker_buy_quote": 500891.13841 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1284, "high": 0.12952, "low": 0.12577, "close": 0.12686, "volume": 15247976.0, "close_time": 1767787199999, "quote_volume": 1946640.13407, "trades": 14183, "taker_buy_base": 6076228.0, "taker_buy_quote": 777966.98151 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.12685, "high": 0.12685, "low": 0.12256, "close": 0.12294, "volume": 22257178.0, "close_time": 1767801599999, "quote_volume": 2764084.5076, "trades": 20651, "taker_buy_base": 8624953.0, "taker_buy_quote": 1071250.00625 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.12292, "high": 0.12425, "low": 0.12224, "close": 0.12309, "volume": 14027671.0, "close_time": 1767815999999, "quote_volume": 1730043.04552, "trades": 11760, "taker_buy_base": 7404330.0, "taker_buy_quote": 913857.35767 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.12309, "high": 0.12394, "low": 0.1221, "close": 0.12358, "volume": 8914438.0, "close_time": 1767830399999, "quote_volume": 1096332.32248, "trades": 7059, "taker_buy_base": 4601577.0, "taker_buy_quote": 566552.53766 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1236, "high": 0.12421, "low": 0.1222, "close": 0.12242, "volume": 10145293.0, "close_time": 1767844799999, "quote_volume": 1250183.94638, "trades": 8419, "taker_buy_base": 4401873.0, "taker_buy_quote": 543395.28294 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.12245, "high": 0.124, "low": 0.12044, "close": 0.1224, "volume": 12480980.0, "close_time": 1767859199999, "quote_volume": 1525678.18247, "trades": 9951, "taker_buy_base": 5372163.0, "taker_buy_quote": 658278.11218 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.12238, "high": 0.12321, "low": 0.11912, "close": 0.12004, "volume": 17027074.0, "close_time": 1767873599999, "quote_volume": 2054327.03777, "trades": 15908, "taker_buy_base": 7658353.0, "taker_buy_quote": 925450.39325 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.12005, "high": 0.12166, "low": 0.11779, "close": 0.12157, "volume": 27424647.0, "close_time": 1767887999999, "quote_volume": 3268635.02507, "trades": 22646, "taker_buy_base": 12931165.0, "taker_buy_quote": 1545151.93915 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.12162, "high": 0.12347, "low": 0.11996, "close": 0.1205, "volume": 24730013.0, "close_time": 1767902399999, "quote_volume": 3000393.7897, "trades": 16774, "taker_buy_base": 11699419.0, "taker_buy_quote": 1422792.57096 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.12053, "high": 0.12201, "low": 0.11933, "close": 0.12045, "volume": 11655977.0, "close_time": 1767916799999, "quote_volume": 1406707.95649, "trades": 8552, "taker_buy_base": 7037426.0, "taker_buy_quote": 850572.76727 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.12046, "high": 0.12112, "low": 0.11903, "close": 0.12014, "volume": 14171342.0, "close_time": 1767931199999, "quote_volume": 1699924.23963, "trades": 11515, "taker_buy_base": 6488570.0, "taker_buy_quote": 779407.53564 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.12014, "high": 0.12041, "low": 0.11834, "close": 0.1201, "volume": 9357301.0, "close_time": 1767945599999, "quote_volume": 1117908.95397, "trades": 8379, "taker_buy_base": 5250017.0, "taker_buy_quote": 627446.03817 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1201, "high": 0.12029, "low": 0.11801, "close": 0.11914, "volume": 8456936.0, "close_time": 1767959999999, "quote_volume": 1005658.66938, "trades": 6938, "taker_buy_base": 3521646.0, "taker_buy_quote": 418758.99875 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.11914, "high": 0.12303, "low": 0.11812, "close": 0.12162, "volume": 25904927.0, "close_time": 1767974399999, "quote_volume": 3118559.09303, "trades": 20092, "taker_buy_base": 13031570.0, "taker_buy_quote": 1569367.94333 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1216, "high": 0.12343, "low": 0.11809, "close": 0.11855, "volume": 22521504.0, "close_time": 1767988799999, "quote_volume": 2721002.88951, "trades": 19502, "taker_buy_base": 9372065.0, "taker_buy_quote": 1134871.58367 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.11855, "high": 0.12085, "low": 0.11833, "close": 0.12022, "volume": 6341879.0, "close_time": 1768003199999, "quote_volume": 759211.24872, "trades": 5180, "taker_buy_base": 3510871.0, "taker_buy_quote": 420467.87649 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.12022, "high": 0.12035, "low": 0.11892, "close": 0.11947, "volume": 3248397.0, "close_time": 1768017599999, "quote_volume": 388538.6032, "trades": 3443, "taker_buy_base": 1446523.0, "taker_buy_quote": 173082.01008 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.11945, "high": 0.11993, "low": 0.11818, "close": 0.11966, "volume": 4148999.0, "close_time": 1768031999999, "quote_volume": 494163.04138, "trades": 3894, "taker_buy_base": 2068728.0, "taker_buy_quote": 246344.41962 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.11959, "high": 0.12049, "low": 0.11895, "close": 0.12044, "volume": 4269541.0, "close_time": 1768046399999, "quote_volume": 511716.81965, "trades": 3488, "taker_buy_base": 2119609.0, "taker_buy_quote": 254145.03515 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.12048, "high": 0.12087, "low": 0.1191, "close": 0.11915, "volume": 3530881.0, "close_time": 1768060799999, "quote_volume": 424075.34746, "trades": 4188, "taker_buy_base": 1621189.0, "taker_buy_quote": 194736.25947 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.11916, "high": 0.11919, "low": 0.11793, "close": 0.11887, "volume": 5049975.0, "close_time": 1768075199999, "quote_volume": 598758.44321, "trades": 4399, "taker_buy_base": 2520441.0, "taker_buy_quote": 298767.7497 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.11888, "high": 0.11904, "low": 0.11715, "close": 0.1177, "volume": 3481556.0, "close_time": 1768089599999, "quote_volume": 410663.06503, "trades": 2719, "taker_buy_base": 1579593.0, "taker_buy_quote": 186302.83398 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.11772, "high": 0.11772, "low": 0.11667, "close": 0.11727, "volume": 2485672.0, "close_time": 1768103999999, "quote_volume": 291209.86609, "trades": 2503, "taker_buy_base": 1319773.0, "taker_buy_quote": 154659.48694 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.11723, "high": 0.11835, "low": 0.11683, "close": 0.11804, "volume": 3957644.0, "close_time": 1768118399999, "quote_volume": 464880.22947, "trades": 2851, "taker_buy_base": 2038745.0, "taker_buy_quote": 239437.40761 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.11804, "high": 0.11847, "low": 0.1176, "close": 0.11782, "volume": 3001208.0, "close_time": 1768132799999, "quote_volume": 354374.77737, "trades": 2485, "taker_buy_base": 1615266.0, "taker_buy_quote": 190743.79299 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.11784, "high": 0.11881, "low": 0.11634, "close": 0.11679, "volume": 7679934.0, "close_time": 1768147199999, "quote_volume": 902775.83499, "trades": 6516, "taker_buy_base": 3397219.0, "taker_buy_quote": 400175.07708 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.11677, "high": 0.11906, "low": 0.11652, "close": 0.11752, "volume": 9513177.0, "close_time": 1768161599999, "quote_volume": 1121935.52365, "trades": 6578, "taker_buy_base": 4838412.0, "taker_buy_quote": 571005.43209 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.11746, "high": 0.11772, "low": 0.11564, "close": 0.11719, "volume": 12106197.0, "close_time": 1768175999999, "quote_volume": 1412626.18996, "trades": 9197, "taker_buy_base": 5520884.0, "taker_buy_quote": 644381.00551 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1172, "high": 0.12022, "low": 0.11588, "close": 0.11832, "volume": 19815586.0, "close_time": 1768190399999, "quote_volume": 2341542.85673, "trades": 14401, "taker_buy_base": 10829306.0, "taker_buy_quote": 1280148.11146 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.11834, "high": 0.11964, "low": 0.11656, "close": 0.1167, "volume": 10786568.0, "close_time": 1768204799999, "quote_volume": 1274993.30745, "trades": 9270, "taker_buy_base": 4039608.0, "taker_buy_quote": 478265.25123 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.11663, "high": 0.11732, "low": 0.11455, "close": 0.11513, "volume": 10286999.0, "close_time": 1768219199999, "quote_volume": 1190622.56927, "trades": 8134, "taker_buy_base": 4253426.0, "taker_buy_quote": 492637.79771 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.11513, "high": 0.11723, "low": 0.11345, "close": 0.11723, "volume": 15497526.0, "close_time": 1768233599999, "quote_volume": 1789441.74785, "trades": 12223, "taker_buy_base": 7806742.0, "taker_buy_quote": 902983.54277 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1172, "high": 0.1182, "low": 0.11502, "close": 0.11677, "volume": 14577593.0, "close_time": 1768247999999, "quote_volume": 1699175.53612, "trades": 11584, "taker_buy_base": 7660234.0, "taker_buy_quote": 893889.67023 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.11678, "high": 0.11705, "low": 0.11414, "close": 0.11497, "volume": 9239775.0, "close_time": 1768262399999, "quote_volume": 1065213.15714, "trades": 7146, "taker_buy_base": 3713988.0, "taker_buy_quote": 428290.4419 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.11494, "high": 0.11577, "low": 0.11454, "close": 0.11512, "volume": 5157396.0, "close_time": 1768276799999, "quote_volume": 593639.63758, "trades": 3934, "taker_buy_base": 2763509.0, "taker_buy_quote": 318186.03776 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.11511, "high": 0.11708, "low": 0.115, "close": 0.11582, "volume": 7575716.0, "close_time": 1768291199999, "quote_volume": 879140.81835, "trades": 5813, "taker_buy_base": 4005622.0, "taker_buy_quote": 465004.25853 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1158, "high": 0.11691, "low": 0.11557, "close": 0.11608, "volume": 8238959.0, "close_time": 1768305599999, "quote_volume": 957811.61781, "trades": 6246, "taker_buy_base": 4256156.0, "taker_buy_quote": 494995.11666 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.11609, "high": 0.11976, "low": 0.11572, "close": 0.11976, "volume": 21311573.0, "close_time": 1768319999999, "quote_volume": 2511577.07106, "trades": 16778, "taker_buy_base": 12378340.0, "taker_buy_quote": 1460372.56592 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.11974, "high": 0.12148, "low": 0.11886, "close": 0.12025, "volume": 24061821.0, "close_time": 1768334399999, "quote_volume": 2885734.63033, "trades": 18179, "taker_buy_base": 12563370.0, "taker_buy_quote": 1507087.26371 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.12031, "high": 0.12405, "low": 0.11883, "close": 0.12227, "volume": 28056606.0, "close_time": 1768348799999, "quote_volume": 3412472.40336, "trades": 20512, "taker_buy_base": 13255437.0, "taker_buy_quote": 1612902.36277 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.12229, "high": 0.12646, "low": 0.12184, "close": 0.1264, "volume": 15196627.0, "close_time": 1768363199999, "quote_volume": 1883195.49476, "trades": 15448, "taker_buy_base": 9107064.0, "taker_buy_quote": 1129550.13579 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.12636, "high": 0.12894, "low": 0.12518, "close": 0.12535, "volume": 34558306.0, "close_time": 1768377599999, "quote_volume": 4380040.76643, "trades": 27450, "taker_buy_base": 18814939.0, "taker_buy_quote": 2386012.67652 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.12538, "high": 0.126, "low": 0.12259, "close": 0.12278, "volume": 21992729.0, "close_time": 1768391999999, "quote_volume": 2739841.50002, "trades": 14953, "taker_buy_base": 7836916.0, "taker_buy_quote": 977030.67716 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.12279, "high": 0.12694, "low": 0.12257, "close": 0.12603, "volume": 36644883.0, "close_time": 1768406399999, "quote_volume": 4573027.4064, "trades": 24746, "taker_buy_base": 20831595.0, "taker_buy_quote": 2602929.28444 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.12604, "high": 0.12754, "low": 0.12218, "close": 0.12303, "volume": 36163054.0, "close_time": 1768420799999, "quote_volume": 4514565.41082, "trades": 28550, "taker_buy_base": 18060954.0, "taker_buy_quote": 2254798.36524 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.12299, "high": 0.12422, "low": 0.12256, "close": 0.12345, "volume": 16576340.0, "close_time": 1768435199999, "quote_volume": 2046436.42279, "trades": 12713, "taker_buy_base": 8349842.0, "taker_buy_quote": 1031386.64373 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.12341, "high": 0.12354, "low": 0.11917, "close": 0.11937, "volume": 12801000.0, "close_time": 1768449599999, "quote_volume": 1553035.2858, "trades": 12554, "taker_buy_base": 4137295.0, "taker_buy_quote": 502991.24955 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.11931, "high": 0.12153, "low": 0.11918, "close": 0.12114, "volume": 7100267.0, "close_time": 1768463999999, "quote_volume": 856033.18846, "trades": 7073, "taker_buy_base": 4207926.0, "taker_buy_quote": 507731.44628 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.12106, "high": 0.12229, "low": 0.12056, "close": 0.12087, "volume": 6723554.0, "close_time": 1768478399999, "quote_volume": 815582.34715, "trades": 7022, "taker_buy_base": 3381400.0, "taker_buy_quote": 410574.85572 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.12084, "high": 0.12275, "low": 0.11857, "close": 0.12045, "volume": 24891940.0, "close_time": 1768492799999, "quote_volume": 3001283.43867, "trades": 19435, "taker_buy_base": 10322940.0, "taker_buy_quote": 1246708.71457 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.12044, "high": 0.12285, "low": 0.11735, "close": 0.11788, "volume": 21964633.0, "close_time": 1768507199999, "quote_volume": 2626017.66462, "trades": 16632, "taker_buy_base": 10179651.0, "taker_buy_quote": 1222514.83096 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.11786, "high": 0.11818, "low": 0.11618, "close": 0.1178, "volume": 10333420.0, "close_time": 1768521599999, "quote_volume": 1208767.28479, "trades": 9038, "taker_buy_base": 5512133.0, "taker_buy_quote": 644980.76296 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1178, "high": 0.11909, "low": 0.11715, "close": 0.11747, "volume": 8927260.0, "close_time": 1768535999999, "quote_volume": 1053946.11153, "trades": 7721, "taker_buy_base": 4145407.0, "taker_buy_quote": 489923.59027 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.11747, "high": 0.11809, "low": 0.1168, "close": 0.11765, "volume": 9838272.0, "close_time": 1768550399999, "quote_volume": 1156647.20607, "trades": 7072, "taker_buy_base": 3966461.0, "taker_buy_quote": 466514.5524 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.11768, "high": 0.11827, "low": 0.11666, "close": 0.11696, "volume": 4725248.0, "close_time": 1768564799999, "quote_volume": 554861.90444, "trades": 4720, "taker_buy_base": 1973565.0, "taker_buy_quote": 231899.77849 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.117, "high": 0.11714, "low": 0.11444, "close": 0.11503, "volume": 13641766.0, "close_time": 1768579199999, "quote_volume": 1583058.0798, "trades": 11465, "taker_buy_base": 5414424.0, "taker_buy_quote": 629149.86328 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.11502, "high": 0.11695, "low": 0.1148, "close": 0.1167, "volume": 10048936.0, "close_time": 1768593599999, "quote_volume": 1164579.3999, "trades": 8676, "taker_buy_base": 5881751.0, "taker_buy_quote": 681921.13459 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1167, "high": 0.11977, "low": 0.11619, "close": 0.11859, "volume": 17318155.0, "close_time": 1768607999999, "quote_volume": 2052717.77737, "trades": 13534, "taker_buy_base": 9534195.0, "taker_buy_quote": 1129658.20754 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.11859, "high": 0.11949, "low": 0.11776, "close": 0.11809, "volume": 6157664.0, "close_time": 1768622399999, "quote_volume": 730906.57433, "trades": 4992, "taker_buy_base": 2559134.0, "taker_buy_quote": 304108.34677 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.11804, "high": 0.11875, "low": 0.11772, "close": 0.11837, "volume": 2422713.0, "close_time": 1768636799999, "quote_volume": 286587.6679, "trades": 2705, "taker_buy_base": 1304387.0, "taker_buy_quote": 154328.12034 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.11835, "high": 0.1195, "low": 0.11783, "close": 0.11787, "volume": 5397263.0, "close_time": 1768651199999, "quote_volume": 640234.87601, "trades": 5209, "taker_buy_base": 2389055.0, "taker_buy_quote": 283660.86821 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.11784, "high": 0.12007, "low": 0.11783, "close": 0.11999, "volume": 7977298.0, "close_time": 1768665599999, "quote_volume": 950726.21186, "trades": 6788, "taker_buy_base": 4802182.0, "taker_buy_quote": 572679.5946 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.12, "high": 0.1208, "low": 0.11854, "close": 0.12011, "volume": 9490455.0, "close_time": 1768679999999, "quote_volume": 1135836.8623, "trades": 8226, "taker_buy_base": 4801440.0, "taker_buy_quote": 575112.20254 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.12012, "high": 0.12061, "low": 0.11839, "close": 0.11887, "volume": 7158520.0, "close_time": 1768694399999, "quote_volume": 854096.62387, "trades": 6245, "taker_buy_base": 2436999.0, "taker_buy_quote": 291108.89837 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.11887, "high": 0.11935, "low": 0.1173, "close": 0.11765, "volume": 9116572.0, "close_time": 1768708799999, "quote_volume": 1076537.00083, "trades": 8174, "taker_buy_base": 3596041.0, "taker_buy_quote": 424977.427 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.11762, "high": 0.11764, "low": 0.11683, "close": 0.11714, "volume": 2943015.0, "close_time": 1768723199999, "quote_volume": 345048.97726, "trades": 2665, "taker_buy_base": 1169535.0, "taker_buy_quote": 137189.4869 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.11712, "high": 0.11773, "low": 0.11689, "close": 0.11697, "volume": 3038967.0, "close_time": 1768737599999, "quote_volume": 356271.48801, "trades": 3079, "taker_buy_base": 1503726.0, "taker_buy_quote": 176330.54038 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.11695, "high": 0.1175, "low": 0.11597, "close": 0.1167, "volume": 9550702.0, "close_time": 1768751999999, "quote_volume": 1114655.25764, "trades": 6218, "taker_buy_base": 3808017.0, "taker_buy_quote": 444950.9378 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.11668, "high": 0.1178, "low": 0.11612, "close": 0.11673, "volume": 8839295.0, "close_time": 1768766399999, "quote_volume": 1033934.66265, "trades": 6507, "taker_buy_base": 4864679.0, "taker_buy_quote": 569531.75289 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.11672, "high": 0.11752, "low": 0.11162, "close": 0.11174, "volume": 15495179.0, "close_time": 1768780799999, "quote_volume": 1777272.17549, "trades": 11681, "taker_buy_base": 5950896.0, "taker_buy_quote": 684050.50272 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1117, "high": 0.1117, "low": 0.10291, "close": 0.10952, "volume": 52072904.0, "close_time": 1768795199999, "quote_volume": 5621030.81455, "trades": 34339, "taker_buy_base": 26445168.0, "taker_buy_quote": 2854341.75568 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.10942, "high": 0.10958, "low": 0.10858, "close": 0.10933, "volume": 11417146.0, "close_time": 1768809599999, "quote_volume": 1245191.49443, "trades": 6662, "taker_buy_base": 5563120.0, "taker_buy_quote": 606828.41442 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.10935, "high": 0.11093, "low": 0.10907, "close": 0.10928, "volume": 11582773.0, "close_time": 1768823999999, "quote_volume": 1273331.44725, "trades": 7129, "taker_buy_base": 5874553.0, "taker_buy_quote": 646117.13403 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.10925, "high": 0.11036, "low": 0.10868, "close": 0.10952, "volume": 8796501.0, "close_time": 1768838399999, "quote_volume": 962921.59088, "trades": 6599, "taker_buy_base": 4662968.0, "taker_buy_quote": 510936.15653 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.10951, "high": 0.1125, "low": 0.10949, "close": 0.11189, "volume": 13523240.0, "close_time": 1768852799999, "quote_volume": 1503057.86109, "trades": 8884, "taker_buy_base": 8524053.0, "taker_buy_quote": 947801.03414 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.11196, "high": 0.11226, "low": 0.10993, "close": 0.11086, "volume": 7935386.0, "close_time": 1768867199999, "quote_volume": 880507.42698, "trades": 5814, "taker_buy_base": 3594821.0, "taker_buy_quote": 399170.20985 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.11084, "high": 0.11127, "low": 0.10999, "close": 0.1102, "volume": 7133481.0, "close_time": 1768881599999, "quote_volume": 788820.2488, "trades": 5685, "taker_buy_base": 3636525.0, "taker_buy_quote": 402403.17725 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.11016, "high": 0.11082, "low": 0.10819, "close": 0.10819, "volume": 12982977.0, "close_time": 1768895999999, "quote_volume": 1423146.11078, "trades": 8856, "taker_buy_base": 5078197.0, "taker_buy_quote": 557794.81369 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.10818, "high": 0.10834, "low": 0.10684, "close": 0.10774, "volume": 7494943.0, "close_time": 1768910399999, "quote_volume": 806224.36954, "trades": 6464, "taker_buy_base": 3168958.0, "taker_buy_quote": 340995.25245 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.10781, "high": 0.1085, "low": 0.10615, "close": 0.10691, "volume": 21196238.0, "close_time": 1768924799999, "quote_volume": 2273147.46056, "trades": 14761, "taker_buy_base": 10214137.0, "taker_buy_quote": 1096100.68636 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.10692, "high": 0.10736, "low": 0.10487, "close": 0.10532, "volume": 14585822.0, "close_time": 1768939199999, "quote_volume": 1542204.45844, "trades": 10535, "taker_buy_base": 7320297.0, "taker_buy_quote": 774077.34722 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.10529, "high": 0.10695, "low": 0.10383, "close": 0.10556, "volume": 14904061.0, "close_time": 1768953599999, "quote_volume": 1572971.96093, "trades": 11341, "taker_buy_base": 7440188.0, "taker_buy_quote": 785952.87922 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.10559, "high": 0.10927, "low": 0.10548, "close": 0.10795, "volume": 17341908.0, "close_time": 1768967999999, "quote_volume": 1869926.38494, "trades": 13932, "taker_buy_base": 10353865.0, "taker_buy_quote": 1116201.56205 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.10795, "high": 0.11129, "low": 0.10774, "close": 0.11013, "volume": 15777328.0, "close_time": 1768982399999, "quote_volume": 1735874.2822, "trades": 10886, "taker_buy_base": 8493713.0, "taker_buy_quote": 934192.76999 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.11011, "high": 0.11061, "low": 0.10825, "close": 0.10833, "volume": 10751710.0, "close_time": 1768996799999, "quote_volume": 1178318.776, "trades": 8565, "taker_buy_base": 5176844.0, "taker_buy_quote": 567548.13598 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.10836, "high": 0.11077, "low": 0.10651, "close": 0.1106, "volume": 28972853.0, "close_time": 1769011199999, "quote_volume": 3143355.61214, "trades": 19107, "taker_buy_base": 15041513.0, "taker_buy_quote": 1632859.56858 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.11059, "high": 0.11135, "low": 0.10535, "close": 0.11118, "volume": 31166129.0, "close_time": 1769025599999, "quote_volume": 3352376.67224, "trades": 20969, "taker_buy_base": 13912465.0, "taker_buy_quote": 1496398.90297 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.11122, "high": 0.11153, "low": 0.10891, "close": 0.1092, "volume": 14636284.0, "close_time": 1769039999999, "quote_volume": 1614097.74955, "trades": 9309, "taker_buy_base": 6034051.0, "taker_buy_quote": 665301.18694 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.10924, "high": 0.11107, "low": 0.10924, "close": 0.10997, "volume": 11820699.0, "close_time": 1769054399999, "quote_volume": 1303598.16577, "trades": 6125, "taker_buy_base": 6196055.0, "taker_buy_quote": 683074.44425 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.10994, "high": 0.11073, "low": 0.10965, "close": 0.11011, "volume": 7323354.0, "close_time": 1769068799999, "quote_volume": 806648.50848, "trades": 4113, "taker_buy_base": 3617126.0, "taker_buy_quote": 398489.82968 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.11012, "high": 0.11125, "low": 0.10882, "close": 0.10891, "volume": 12815654.0, "close_time": 1769083199999, "quote_volume": 1410096.31917, "trades": 7037, "taker_buy_base": 7043228.0, "taker_buy_quote": 774656.69006 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.10892, "high": 0.10975, "low": 0.10681, "close": 0.10794, "volume": 20371019.0, "close_time": 1769097599999, "quote_volume": 2208889.65667, "trades": 13343, "taker_buy_base": 8597441.0, "taker_buy_quote": 931935.47583 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.10791, "high": 0.10909, "low": 0.10748, "close": 0.10843, "volume": 10335123.0, "close_time": 1769111999999, "quote_volume": 1119984.43645, "trades": 7219, "taker_buy_base": 5423281.0, "taker_buy_quote": 588103.44049 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.10842, "high": 0.10879, "low": 0.10756, "close": 0.10809, "volume": 8390948.0, "close_time": 1769126399999, "quote_volume": 905933.4555, "trades": 4146, "taker_buy_base": 4674317.0, "taker_buy_quote": 504567.97037 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.10814, "high": 0.1097, "low": 0.10812, "close": 0.10953, "volume": 4220480.0, "close_time": 1769140799999, "quote_volume": 460120.22288, "trades": 3933, "taker_buy_base": 2688647.0, "taker_buy_quote": 293174.80734 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.10958, "high": 0.11035, "low": 0.10883, "close": 0.10902, "volume": 6466653.0, "close_time": 1769155199999, "quote_volume": 709890.48606, "trades": 5920, "taker_buy_base": 3229373.0, "taker_buy_quote": 354841.01105 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.10902, "high": 0.10969, "low": 0.10804, "close": 0.10915, "volume": 6290663.0, "close_time": 1769169599999, "quote_volume": 683860.0885, "trades": 4812, "taker_buy_base": 2990631.0, "taker_buy_quote": 325457.33419 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.10918, "high": 0.11012, "low": 0.10755, "close": 0.10994, "volume": 13817948.0, "close_time": 1769183999999, "quote_volume": 1501475.8842, "trades": 10514, "taker_buy_base": 7273880.0, "taker_buy_quote": 790990.05309 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.10994, "high": 0.11251, "low": 0.10952, "close": 0.11014, "volume": 35490223.0, "close_time": 1769198399999, "quote_volume": 3943195.33914, "trades": 19950, "taker_buy_base": 16921479.0, "taker_buy_quote": 1881616.4337 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.11019, "high": 0.11036, "low": 0.10872, "close": 0.10936, "volume": 8298570.0, "close_time": 1769212799999, "quote_volume": 909146.69507, "trades": 6002, "taker_buy_base": 4101306.0, "taker_buy_quote": 449537.67662 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.10937, "high": 0.10983, "low": 0.10881, "close": 0.10924, "volume": 4874698.0, "close_time": 1769227199999, "quote_volume": 532503.27693, "trades": 4107, "taker_buy_base": 2308701.0, "taker_buy_quote": 252393.91551 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1092, "high": 0.10936, "low": 0.10826, "close": 0.10826, "volume": 3630569.0, "close_time": 1769241599999, "quote_volume": 394803.4157, "trades": 2900, "taker_buy_base": 1877323.0, "taker_buy_quote": 204128.437 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.10827, "high": 0.10837, "low": 0.10775, "close": 0.10778, "volume": 2671064.0, "close_time": 1769255999999, "quote_volume": 288724.9139, "trades": 2407, "taker_buy_base": 1501515.0, "taker_buy_quote": 162350.31485 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.10778, "high": 0.10822, "low": 0.10744, "close": 0.10771, "volume": 3042587.0, "close_time": 1769270399999, "quote_volume": 328125.40409, "trades": 2459, "taker_buy_base": 1226366.0, "taker_buy_quote": 132267.89521 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.10771, "high": 0.10863, "low": 0.10739, "close": 0.10787, "volume": 3206306.0, "close_time": 1769284799999, "quote_volume": 346603.62679, "trades": 2373, "taker_buy_base": 1672093.0, "taker_buy_quote": 180941.34383 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.10788, "high": 0.10879, "low": 0.10786, "close": 0.10833, "volume": 2116369.0, "close_time": 1769299199999, "quote_volume": 229427.76673, "trades": 2057, "taker_buy_base": 1332827.0, "taker_buy_quote": 144492.07675 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.10832, "high": 0.1086, "low": 0.10716, "close": 0.10732, "volume": 3351982.0, "close_time": 1769313599999, "quote_volume": 361346.79384, "trades": 2665, "taker_buy_base": 1181181.0, "taker_buy_quote": 127405.59105 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1073, "high": 0.10753, "low": 0.10628, "close": 0.10654, "volume": 2793099.0, "close_time": 1769327999999, "quote_volume": 298236.29274, "trades": 2748, "taker_buy_base": 926480.0, "taker_buy_quote": 99042.96354 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.10654, "high": 0.10757, "low": 0.10594, "close": 0.10698, "volume": 7597593.0, "close_time": 1769342399999, "quote_volume": 811326.97577, "trades": 5047, "taker_buy_base": 4133158.0, "taker_buy_quote": 441594.70793 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.10696, "high": 0.10706, "low": 0.10559, "close": 0.10589, "volume": 6172744.0, "close_time": 1769356799999, "quote_volume": 655999.46634, "trades": 4828, "taker_buy_base": 2480832.0, "taker_buy_quote": 263841.59285 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.10585, "high": 0.10585, "low": 0.10186, "close": 0.10198, "volume": 28055251.0, "close_time": 1769371199999, "quote_volume": 2920748.84832, "trades": 20161, "taker_buy_base": 10269244.0, "taker_buy_quote": 1069146.68649 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.102, "high": 0.10335, "low": 0.09999, "close": 0.10316, "volume": 24355274.0, "close_time": 1769385599999, "quote_volume": 2487525.26238, "trades": 13932, "taker_buy_base": 13468698.0, "taker_buy_quote": 1375833.24586 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1032, "high": 0.10613, "low": 0.10304, "close": 0.10489, "volume": 14685936.0, "close_time": 1769399999999, "quote_volume": 1540263.36349, "trades": 9453, "taker_buy_base": 8248517.0, "taker_buy_quote": 864487.46253 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.10498, "high": 0.1063, "low": 0.10489, "close": 0.10592, "volume": 5945133.0, "close_time": 1769414399999, "quote_volume": 627837.30259, "trades": 4157, "taker_buy_base": 3600231.0, "taker_buy_quote": 380358.6576 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.10596, "high": 0.10673, "low": 0.10517, "close": 0.10598, "volume": 5662384.0, "close_time": 1769428799999, "quote_volume": 599857.1364, "trades": 4992, "taker_buy_base": 2967914.0, "taker_buy_quote": 314571.9305 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.10602, "high": 0.10789, "low": 0.10562, "close": 0.1065, "volume": 18479542.0, "close_time": 1769443199999, "quote_volume": 1970818.92402, "trades": 12366, "taker_buy_base": 9564255.0, "taker_buy_quote": 1020679.01776 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.10657, "high": 0.10735, "low": 0.10592, "close": 0.10638, "volume": 14015099.0, "close_time": 1769457599999, "quote_volume": 1496016.76171, "trades": 9646, "taker_buy_base": 7338968.0, "taker_buy_quote": 783965.8938 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.10635, "high": 0.10722, "low": 0.10579, "close": 0.10651, "volume": 6275736.0, "close_time": 1769471999999, "quote_volume": 669249.56329, "trades": 5008, "taker_buy_base": 3488050.0, "taker_buy_quote": 372325.11741 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1065, "high": 0.10747, "low": 0.10621, "close": 0.10703, "volume": 4315228.0, "close_time": 1769486399999, "quote_volume": 461406.16474, "trades": 3170, "taker_buy_base": 2311734.0, "taker_buy_quote": 247295.16626 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.10702, "high": 0.10753, "low": 0.10608, "close": 0.10629, "volume": 3206170.0, "close_time": 1769500799999, "quote_volume": 342038.86818, "trades": 2724, "taker_buy_base": 1643894.0, "taker_buy_quote": 175451.36575 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.10633, "high": 0.10651, "low": 0.10566, "close": 0.10574, "volume": 3265923.0, "close_time": 1769515199999, "quote_volume": 345925.52041, "trades": 2258, "taker_buy_base": 1468488.0, "taker_buy_quote": 155605.70794 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.10576, "high": 0.1065, "low": 0.10511, "close": 0.10645, "volume": 7369233.0, "close_time": 1769529599999, "quote_volume": 778691.81632, "trades": 5626, "taker_buy_base": 3905804.0, "taker_buy_quote": 413096.34789 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.10646, "high": 0.10771, "low": 0.10456, "close": 0.10616, "volume": 16902506.0, "close_time": 1769543999999, "quote_volume": 1793500.07452, "trades": 13573, "taker_buy_base": 8242286.0, "taker_buy_quote": 876123.66973 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.10615, "high": 0.10852, "low": 0.1061, "close": 0.10807, "volume": 11753547.0, "close_time": 1769558399999, "quote_volume": 1265571.36844, "trades": 8814, "taker_buy_base": 7654199.0, "taker_buy_quote": 824110.14138 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.10807, "high": 0.10829, "low": 0.10713, "close": 0.10723, "volume": 3908820.0, "close_time": 1769572799999, "quote_volume": 420831.21005, "trades": 3364, "taker_buy_base": 1758584.0, "taker_buy_quote": 189391.01574 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.10719, "high": 0.10801, "low": 0.10656, "close": 0.10741, "volume": 4603830.0, "close_time": 1769587199999, "quote_volume": 493906.27524, "trades": 3593, "taker_buy_base": 2229439.0, "taker_buy_quote": 239299.99029 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.10744, "high": 0.10892, "low": 0.10702, "close": 0.10891, "volume": 5510569.0, "close_time": 1769601599999, "quote_volume": 595071.5734, "trades": 4044, "taker_buy_base": 3156174.0, "taker_buy_quote": 341053.45484 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.10884, "high": 0.10895, "low": 0.10659, "close": 0.10668, "volume": 9004232.0, "close_time": 1769615999999, "quote_volume": 971045.46254, "trades": 7030, "taker_buy_base": 3291272.0, "taker_buy_quote": 355567.43594 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.10668, "high": 0.10776, "low": 0.10613, "close": 0.10708, "volume": 11374195.0, "close_time": 1769630399999, "quote_volume": 1216364.35123, "trades": 8612, "taker_buy_base": 5877957.0, "taker_buy_quote": 629202.42036 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.10705, "high": 0.10792, "low": 0.10605, "close": 0.10698, "volume": 8750633.0, "close_time": 1769644799999, "quote_volume": 936969.97396, "trades": 6478, "taker_buy_base": 4315827.0, "taker_buy_quote": 462569.85924 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.107, "high": 0.10725, "low": 0.10419, "close": 0.10443, "volume": 9413146.0, "close_time": 1769659199999, "quote_volume": 991538.81179, "trades": 8675, "taker_buy_base": 3448507.0, "taker_buy_quote": 363048.0493 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.10441, "high": 0.10464, "low": 0.104, "close": 0.10451, "volume": 3210845.0, "close_time": 1769673599999, "quote_volume": 334845.73166, "trades": 2785, "taker_buy_base": 1681735.0, "taker_buy_quote": 175424.43759 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.10442, "high": 0.10475, "low": 0.10326, "close": 0.10339, "volume": 5307798.0, "close_time": 1769687999999, "quote_volume": 551823.95157, "trades": 4241, "taker_buy_base": 1962412.0, "taker_buy_quote": 204224.23255 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.10336, "high": 0.10419, "low": 0.09874, "close": 0.10048, "volume": 22007798.0, "close_time": 1769702399999, "quote_volume": 2225660.47722, "trades": 18391, "taker_buy_base": 8553965.0, "taker_buy_quote": 865048.61396 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.10048, "high": 0.10276, "low": 0.09856, "close": 0.09979, "volume": 24397685.0, "close_time": 1769716799999, "quote_volume": 2448287.93998, "trades": 18408, "taker_buy_base": 12809521.0, "taker_buy_quote": 1286676.15321 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0998, "high": 0.10132, "low": 0.09963, "close": 0.101, "volume": 8507806.0, "close_time": 1769731199999, "quote_volume": 856382.99748, "trades": 6420, "taker_buy_base": 4495596.0, "taker_buy_quote": 452709.24304 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.10104, "high": 0.10149, "low": 0.09746, "close": 0.09909, "volume": 24811513.0, "close_time": 1769745599999, "quote_volume": 2462274.95793, "trades": 19369, "taker_buy_base": 11514409.0, "taker_buy_quote": 1142148.59094 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.09907, "high": 0.10043, "low": 0.09705, "close": 0.09879, "volume": 12800432.0, "close_time": 1769759999999, "quote_volume": 1263931.16421, "trades": 10242, "taker_buy_base": 5916878.0, "taker_buy_quote": 584609.87685 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.09878, "high": 0.09999, "low": 0.09781, "close": 0.09967, "volume": 7815692.0, "close_time": 1769774399999, "quote_volume": 771334.1855, "trades": 6857, "taker_buy_base": 4056370.0, "taker_buy_quote": 400792.38751 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0997, "high": 0.10069, "low": 0.09824, "close": 0.10066, "volume": 19780592.0, "close_time": 1769788799999, "quote_volume": 1967676.25329, "trades": 17827, "taker_buy_base": 10616541.0, "taker_buy_quote": 1056971.65145 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.10066, "high": 0.10069, "low": 0.09658, "close": 0.09986, "volume": 30782240.0, "close_time": 1769803199999, "quote_volume": 3059889.45795, "trades": 23936, "taker_buy_base": 15738741.0, "taker_buy_quote": 1566459.71429 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.09987, "high": 0.0999, "low": 0.09789, "close": 0.09863, "volume": 15024837.0, "close_time": 1769817599999, "quote_volume": 1485407.07211, "trades": 12988, "taker_buy_base": 6881906.0, "taker_buy_quote": 680550.93194 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.09864, "high": 0.09867, "low": 0.09771, "close": 0.09831, "volume": 3282886.0, "close_time": 1769831999999, "quote_volume": 322553.75808, "trades": 3352, "taker_buy_base": 1810159.0, "taker_buy_quote": 177902.26343 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.09828, "high": 0.09858, "low": 0.09627, "close": 0.09691, "volume": 5933593.0, "close_time": 1769846399999, "quote_volume": 577524.80725, "trades": 5031, "taker_buy_base": 2450896.0, "taker_buy_quote": 238629.38669 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.09691, "high": 0.09715, "low": 0.09463, "close": 0.09484, "volume": 12247878.0, "close_time": 1769860799999, "quote_volume": 1169608.1124, "trades": 10053, "taker_buy_base": 5763599.0, "taker_buy_quote": 550355.6273 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.09482, "high": 0.09505, "low": 0.08893, "close": 0.09104, "volume": 31656222.0, "close_time": 1769875199999, "quote_volume": 2901617.01515, "trades": 28496, "taker_buy_base": 14793874.0, "taker_buy_quote": 1356179.75934 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.09108, "high": 0.09304, "low": 0.08374, "close": 0.08916, "volume": 73642013.0, "close_time": 1769889599999, "quote_volume": 6509446.68487, "trades": 60353, "taker_buy_base": 37334448.0, "taker_buy_quote": 3300900.90042 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.08918, "high": 0.09399, "low": 0.08874, "close": 0.09289, "volume": 25537381.0, "close_time": 1769903999999, "quote_volume": 2326133.3371, "trades": 20403, "taker_buy_base": 13928188.0, "taker_buy_quote": 1269637.68269 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.09291, "high": 0.09342, "low": 0.09177, "close": 0.09268, "volume": 6935668.0, "close_time": 1769918399999, "quote_volume": 643163.35096, "trades": 6630, "taker_buy_base": 3640765.0, "taker_buy_quote": 337815.37673 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.09268, "high": 0.09325, "low": 0.09126, "close": 0.09193, "volume": 7571882.0, "close_time": 1769932799999, "quote_volume": 698262.19715, "trades": 6359, "taker_buy_base": 3043073.0, "taker_buy_quote": 280568.47315 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.09192, "high": 0.09251, "low": 0.09047, "close": 0.0913, "volume": 10313312.0, "close_time": 1769947199999, "quote_volume": 944549.74445, "trades": 8412, "taker_buy_base": 4434454.0, "taker_buy_quote": 406631.5297 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0913, "high": 0.09152, "low": 0.08811, "close": 0.08915, "volume": 23715886.0, "close_time": 1769961599999, "quote_volume": 2129420.11781, "trades": 18230, "taker_buy_base": 10548081.0, "taker_buy_quote": 948046.10822 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.08915, "high": 0.09043, "low": 0.08806, "close": 0.08911, "volume": 23477094.0, "close_time": 1769975999999, "quote_volume": 2092464.67914, "trades": 18981, "taker_buy_base": 12254349.0, "taker_buy_quote": 1092713.80065 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.08909, "high": 0.09023, "low": 0.08692, "close": 0.08846, "volume": 32149027.0, "close_time": 1769990399999, "quote_volume": 2855786.00692, "trades": 24817, "taker_buy_base": 14753869.0, "taker_buy_quote": 1312498.70883 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0885, "high": 0.09058, "low": 0.08607, "close": 0.08885, "volume": 40718672.0, "close_time": 1770004799999, "quote_volume": 3602991.13542, "trades": 33050, "taker_buy_base": 21532093.0, "taker_buy_quote": 1904740.50915 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.08888, "high": 0.09026, "low": 0.08686, "close": 0.08904, "volume": 39164287.0, "close_time": 1770019199999, "quote_volume": 3463255.7056, "trades": 31497, "taker_buy_base": 20689656.0, "taker_buy_quote": 1831065.92559 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.08904, "high": 0.09175, "low": 0.08903, "close": 0.09105, "volume": 18901875.0, "close_time": 1770033599999, "quote_volume": 1711426.82629, "trades": 13378, "taker_buy_base": 10274805.0, "taker_buy_quote": 930001.55355 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.09106, "high": 0.09586, "low": 0.09105, "close": 0.09549, "volume": 28006065.0, "close_time": 1770047999999, "quote_volume": 2617047.97983, "trades": 21369, "taker_buy_base": 14424401.0, "taker_buy_quote": 1348087.53621 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.09552, "high": 0.09555, "low": 0.09282, "close": 0.09331, "volume": 13405507.0, "close_time": 1770062399999, "quote_volume": 1258980.39879, "trades": 11621, "taker_buy_base": 5856494.0, "taker_buy_quote": 550412.18762 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0933, "high": 0.09404, "low": 0.09294, "close": 0.09319, "volume": 7352530.0, "close_time": 1770076799999, "quote_volume": 687050.79272, "trades": 6052, "taker_buy_base": 3681939.0, "taker_buy_quote": 344359.77659 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0932, "high": 0.09335, "low": 0.09097, "close": 0.09245, "volume": 9542808.0, "close_time": 1770091199999, "quote_volume": 880626.69649, "trades": 7785, "taker_buy_base": 4469915.0, "taker_buy_quote": 412573.06381 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.09244, "high": 0.09278, "low": 0.09118, "close": 0.09173, "volume": 6949297.0, "close_time": 1770105599999, "quote_volume": 638795.61774, "trades": 5733, "taker_buy_base": 3471258.0, "taker_buy_quote": 319317.10225 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.09173, "high": 0.09209, "low": 0.09026, "close": 0.09091, "volume": 10429084.0, "close_time": 1770119999999, "quote_volume": 948593.59758, "trades": 7731, "taker_buy_base": 4152483.0, "taker_buy_quote": 377888.14426 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.09092, "high": 0.09206, "low": 0.08993, "close": 0.09185, "volume": 18804297.0, "close_time": 1770134399999, "quote_volume": 1713397.03668, "trades": 14779, "taker_buy_base": 9656719.0, "taker_buy_quote": 880467.57279 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.09185, "high": 0.09187, "low": 0.08736, "close": 0.09141, "volume": 50649489.0, "close_time": 1770148799999, "quote_volume": 4533643.45248, "trades": 30899, "taker_buy_base": 24416660.0, "taker_buy_quote": 2186791.70401 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0914, "high": 0.09445, "low": 0.09008, "close": 0.09058, "volume": 40528711.0, "close_time": 1770163199999, "quote_volume": 3743021.85797, "trades": 23528, "taker_buy_base": 19910402.0, "taker_buy_quote": 1840147.31246 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.09059, "high": 0.09184, "low": 0.0901, "close": 0.0913, "volume": 12477990.0, "close_time": 1770177599999, "quote_volume": 1137059.31009, "trades": 9623, "taker_buy_base": 6664162.0, "taker_buy_quote": 607481.68608 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.09128, "high": 0.09193, "low": 0.09075, "close": 0.0917, "volume": 6019874.0, "close_time": 1770191999999, "quote_volume": 550613.01204, "trades": 5014, "taker_buy_base": 3349455.0, "taker_buy_quote": 306509.30641 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.09171, "high": 0.0935, "low": 0.0915, "close": 0.09271, "volume": 13312346.0, "close_time": 1770206399999, "quote_volume": 1232667.72787, "trades": 10003, "taker_buy_base": 6864588.0, "taker_buy_quote": 635667.63221 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.09272, "high": 0.09302, "low": 0.08908, "close": 0.08974, "volume": 37840008.0, "close_time": 1770220799999, "quote_volume": 3452703.77911, "trades": 27072, "taker_buy_base": 17278604.0, "taker_buy_quote": 1577889.70934 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.08974, "high": 0.09212, "low": 0.08819, "close": 0.09197, "volume": 51590129.0, "close_time": 1770235199999, "quote_volume": 4635512.33655, "trades": 37147, "taker_buy_base": 25760146.0, "taker_buy_quote": 2317484.62256 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.092, "high": 0.09222, "low": 0.0885, "close": 0.0893, "volume": 24235923.0, "close_time": 1770249599999, "quote_volume": 2182612.35191, "trades": 16978, "taker_buy_base": 11431307.0, "taker_buy_quote": 1029989.20669 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.08929, "high": 0.09001, "low": 0.08732, "close": 0.08771, "volume": 32723497.0, "close_time": 1770263999999, "quote_volume": 2901388.43006, "trades": 24344, "taker_buy_base": 14723227.0, "taker_buy_quote": 1306204.23904 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.08771, "high": 0.08893, "low": 0.08648, "close": 0.08738, "volume": 30526953.0, "close_time": 1770278399999, "quote_volume": 2672524.30759, "trades": 21878, "taker_buy_base": 14613932.0, "taker_buy_quote": 1279837.93042 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.08739, "high": 0.08906, "low": 0.08459, "close": 0.08546, "volume": 24120707.0, "close_time": 1770292799999, "quote_volume": 2100411.59574, "trades": 17639, "taker_buy_base": 11305369.0, "taker_buy_quote": 984711.13037 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.08547, "high": 0.08599, "low": 0.08007, "close": 0.08257, "volume": 65524724.0, "close_time": 1770307199999, "quote_volume": 5485547.90787, "trades": 48130, "taker_buy_base": 36553036.0, "taker_buy_quote": 3068113.54554 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.08258, "high": 0.08327, "low": 0.07917, "close": 0.07927, "volume": 48238349.0, "close_time": 1770321599999, "quote_volume": 3912136.46546, "trades": 42618, "taker_buy_base": 23313927.0, "taker_buy_quote": 1893390.2399 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0793, "high": 0.08053, "low": 0.07573, "close": 0.07803, "volume": 81494302.0, "close_time": 1770335999999, "quote_volume": 6347873.31404, "trades": 56735, "taker_buy_base": 40445675.0, "taker_buy_quote": 3150961.47891 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.07801, "high": 0.08253, "low": 0.07202, "close": 0.08013, "volume": 98361695.0, "close_time": 1770350399999, "quote_volume": 7647916.36392, "trades": 75342, "taker_buy_base": 50859094.0, "taker_buy_quote": 3956982.25076 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.08015, "high": 0.08354, "low": 0.07955, "close": 0.08225, "volume": 27424596.0, "close_time": 1770364799999, "quote_volume": 2242209.25098, "trades": 22048, "taker_buy_base": 13975964.0, "taker_buy_quote": 1141960.34816 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0823, "high": 0.0863, "low": 0.08148, "close": 0.08547, "volume": 31876319.0, "close_time": 1770379199999, "quote_volume": 2668324.2164, "trades": 27691, "taker_buy_base": 17472506.0, "taker_buy_quote": 1463217.95732 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.08537, "high": 0.09171, "low": 0.08423, "close": 0.09053, "volume": 43421928.0, "close_time": 1770393599999, "quote_volume": 3831016.40699, "trades": 38800, "taker_buy_base": 22474705.0, "taker_buy_quote": 1982047.60541 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.09055, "high": 0.09822, "low": 0.09037, "close": 0.09275, "volume": 60101144.0, "close_time": 1770407999999, "quote_volume": 5671927.45232, "trades": 49067, "taker_buy_base": 32481982.0, "taker_buy_quote": 3066763.70871 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0927, "high": 0.09281, "low": 0.09006, "close": 0.09124, "volume": 26755239.0, "close_time": 1770422399999, "quote_volume": 2440263.60456, "trades": 19945, "taker_buy_base": 12586013.0, "taker_buy_quote": 1148131.99429 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.09127, "high": 0.09127, "low": 0.08926, "close": 0.09086, "volume": 18945291.0, "close_time": 1770436799999, "quote_volume": 1710207.01554, "trades": 13861, "taker_buy_base": 10057624.0, "taker_buy_quote": 908830.29988 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.09084, "high": 0.09167, "low": 0.08857, "close": 0.08871, "volume": 26481262.0, "close_time": 1770451199999, "quote_volume": 2379623.328, "trades": 17791, "taker_buy_base": 13887038.0, "taker_buy_quote": 1248006.15931 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.08867, "high": 0.08915, "low": 0.08672, "close": 0.08695, "volume": 15031962.0, "close_time": 1770465599999, "quote_volume": 1322009.52858, "trades": 10886, "taker_buy_base": 6148869.0, "taker_buy_quote": 541283.92445 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.08694, "high": 0.08936, "low": 0.0868, "close": 0.08906, "volume": 23626561.0, "close_time": 1770479999999, "quote_volume": 2084074.60372, "trades": 15007, "taker_buy_base": 12936813.0, "taker_buy_quote": 1141783.48786 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.08905, "high": 0.09047, "low": 0.08828, "close": 0.08949, "volume": 35824216.0, "close_time": 1770494399999, "quote_volume": 3205191.69881, "trades": 24713, "taker_buy_base": 18721887.0, "taker_buy_quote": 1675812.28017 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.08946, "high": 0.09087, "low": 0.08928, "close": 0.08997, "volume": 8896035.0, "close_time": 1770508799999, "quote_volume": 801429.56224, "trades": 6202, "taker_buy_base": 5202435.0, "taker_buy_quote": 468897.94536 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.08999, "high": 0.09035, "low": 0.08921, "close": 0.08927, "volume": 8708108.0, "close_time": 1770523199999, "quote_volume": 782952.88585, "trades": 4364, "taker_buy_base": 4639391.0, "taker_buy_quote": 417213.28035 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.08928, "high": 0.08978, "low": 0.08882, "close": 0.08964, "volume": 5467171.0, "close_time": 1770537599999, "quote_volume": 488808.84359, "trades": 3776, "taker_buy_base": 2590079.0, "taker_buy_quote": 231596.44518 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.08965, "high": 0.09455, "low": 0.08954, "close": 0.09449, "volume": 21131167.0, "close_time": 1770551999999, "quote_volume": 1941978.66015, "trades": 15984, "taker_buy_base": 12674258.0, "taker_buy_quote": 1165330.10038 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.09449, "high": 0.09602, "low": 0.09248, "close": 0.09268, "volume": 26073092.0, "close_time": 1770566399999, "quote_volume": 2452298.86681, "trades": 20779, "taker_buy_base": 12908949.0, "taker_buy_quote": 1214624.29672 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0927, "high": 0.09306, "low": 0.09057, "close": 0.09248, "volume": 17809324.0, "close_time": 1770580799999, "quote_volume": 1636519.84128, "trades": 12499, "taker_buy_base": 9017358.0, "taker_buy_quote": 828939.09052 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.09252, "high": 0.09378, "low": 0.09061, "close": 0.09122, "volume": 16283600.0, "close_time": 1770595199999, "quote_volume": 1494908.73412, "trades": 11484, "taker_buy_base": 7804227.0, "taker_buy_quote": 717045.88564 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09121, "high": 0.09253, "low": 0.09034, "close": 0.09245, "volume": 12524234.0, "close_time": 1770609599999, "quote_volume": 1143195.82494, "trades": 9197, "taker_buy_base": 6264133.0, "taker_buy_quote": 572407.39579 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.09245, "high": 0.09253, "low": 0.09105, "close": 0.09113, "volume": 9055512.0, "close_time": 1770623999999, "quote_volume": 831253.3898, "trades": 6276, "taker_buy_base": 3839618.0, "taker_buy_quote": 352560.08328 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0911, "high": 0.0919, "low": 0.08777, "close": 0.08878, "volume": 19375085.0, "close_time": 1770638399999, "quote_volume": 1735677.89039, "trades": 12024, "taker_buy_base": 7420646.0, "taker_buy_quote": 664697.87826 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.08875, "high": 0.0918, "low": 0.08873, "close": 0.09169, "volume": 18401888.0, "close_time": 1770652799999, "quote_volume": 1661235.69527, "trades": 13022, "taker_buy_base": 11280467.0, "taker_buy_quote": 1019120.46661 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.09166, "high": 0.09309, "low": 0.09097, "close": 0.09277, "volume": 19663056.0, "close_time": 1770667199999, "quote_volume": 1811989.18704, "trades": 12767, "taker_buy_base": 11506674.0, "taker_buy_quote": 1061034.49371 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.09275, "high": 0.09385, "low": 0.09184, "close": 0.09204, "volume": 14395985.0, "close_time": 1770681599999, "quote_volume": 1337068.70552, "trades": 9761, "taker_buy_base": 6987895.0, "taker_buy_quote": 649847.86799 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09206, "high": 0.09308, "low": 0.09179, "close": 0.09195, "volume": 7868129.0, "close_time": 1770695999999, "quote_volume": 726538.77285, "trades": 6654, "taker_buy_base": 3606983.0, "taker_buy_quote": 333251.45065 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.09194, "high": 0.09323, "low": 0.09022, "close": 0.09131, "volume": 13497124.0, "close_time": 1770710399999, "quote_volume": 1235085.42818, "trades": 9135, "taker_buy_base": 6141829.0, "taker_buy_quote": 562669.87808 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.09135, "high": 0.0914, "low": 0.09006, "close": 0.09017, "volume": 8830424.0, "close_time": 1770724799999, "quote_volume": 801041.66257, "trades": 5683, "taker_buy_base": 3648005.0, "taker_buy_quote": 330890.35982 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.09024, "high": 0.09168, "low": 0.08963, "close": 0.0914, "volume": 18197966.0, "close_time": 1770739199999, "quote_volume": 1646898.12842, "trades": 11145, "taker_buy_base": 9740774.0, "taker_buy_quote": 882240.18757 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0914, "high": 0.09168, "low": 0.08941, "close": 0.09017, "volume": 13413449.0, "close_time": 1770753599999, "quote_volume": 1214512.41333, "trades": 8388, "taker_buy_base": 5745630.0, "taker_buy_quote": 520578.61574 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.09012, "high": 0.09075, "low": 0.08964, "close": 0.09071, "volume": 5640542.0, "close_time": 1770767999999, "quote_volume": 508303.55707, "trades": 4087, "taker_buy_base": 2721927.0, "taker_buy_quote": 245430.21663 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09071, "high": 0.09121, "low": 0.08971, "close": 0.08996, "volume": 6292401.0, "close_time": 1770782399999, "quote_volume": 570081.7191, "trades": 3967, "taker_buy_base": 3054416.0, "taker_buy_quote": 276894.9819 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.08995, "high": 0.09004, "low": 0.0881, "close": 0.08839, "volume": 11931255.0, "close_time": 1770796799999, "quote_volume": 1060834.59534, "trades": 8301, "taker_buy_base": 4635238.0, "taker_buy_quote": 412301.60922 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.08838, "high": 0.08913, "low": 0.08781, "close": 0.08904, "volume": 5907476.0, "close_time": 1770811199999, "quote_volume": 522218.9301, "trades": 4129, "taker_buy_base": 3176704.0, "taker_buy_quote": 281111.53122 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.08904, "high": 0.09103, "low": 0.08717, "close": 0.08785, "volume": 27425223.0, "close_time": 1770825599999, "quote_volume": 2438198.4979, "trades": 18480, "taker_buy_base": 13150250.0, "taker_buy_quote": 1170846.35861 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.08788, "high": 0.08953, "low": 0.08716, "close": 0.08902, "volume": 14570752.0, "close_time": 1770839999999, "quote_volume": 1290914.89169, "trades": 9494, "taker_buy_base": 7775620.0, "taker_buy_quote": 689582.63416 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.08902, "high": 0.08998, "low": 0.08834, "close": 0.08906, "volume": 7950067.0, "close_time": 1770854399999, "quote_volume": 708854.1182, "trades": 6177, "taker_buy_base": 3967307.0, "taker_buy_quote": 354185.34176 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.08906, "high": 0.09072, "low": 0.08906, "close": 0.09058, "volume": 6067794.0, "close_time": 1770868799999, "quote_volume": 546821.43002, "trades": 4919, "taker_buy_base": 3402441.0, "taker_buy_quote": 306808.82766 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.09052, "high": 0.09344, "low": 0.09002, "close": 0.09338, "volume": 15789797.0, "close_time": 1770883199999, "quote_volume": 1454376.0331, "trades": 12156, "taker_buy_base": 9632194.0, "taker_buy_quote": 886918.40177 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0934, "high": 0.0966, "low": 0.09304, "close": 0.09518, "volume": 22917255.0, "close_time": 1770897599999, "quote_volume": 2178248.44555, "trades": 15168, "taker_buy_base": 12162202.0, "taker_buy_quote": 1155229.95475 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.09516, "high": 0.09593, "low": 0.09268, "close": 0.09278, "volume": 20469239.0, "close_time": 1770911999999, "quote_volume": 1935726.29748, "trades": 13892, "taker_buy_base": 9322244.0, "taker_buy_quote": 883295.49146 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.09278, "high": 0.09311, "low": 0.08992, "close": 0.09077, "volume": 25979890.0, "close_time": 1770926399999, "quote_volume": 2367788.53728, "trades": 17692, "taker_buy_base": 11786822.0, "taker_buy_quote": 1074628.59927 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.09075, "high": 0.09375, "low": 0.09009, "close": 0.09306, "volume": 12168912.0, "close_time": 1770940799999, "quote_volume": 1117866.92618, "trades": 8583, "taker_buy_base": 6820108.0, "taker_buy_quote": 626756.67333 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.09316, "high": 0.09369, "low": 0.09212, "close": 0.09258, "volume": 8055204.0, "close_time": 1770955199999, "quote_volume": 746907.73342, "trades": 6147, "taker_buy_base": 4237630.0, "taker_buy_quote": 393032.26236 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.09258, "high": 0.0927, "low": 0.09147, "close": 0.0925, "volume": 4773949.0, "close_time": 1770969599999, "quote_volume": 439896.99077, "trades": 3720, "taker_buy_base": 2290337.0, "taker_buy_quote": 211193.96629 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.09251, "high": 0.09395, "low": 0.09239, "close": 0.09321, "volume": 5800956.0, "close_time": 1770983999999, "quote_volume": 541752.01038, "trades": 4640, "taker_buy_base": 3156130.0, "taker_buy_quote": 294777.69788 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.09317, "high": 0.0962, "low": 0.09273, "close": 0.095, "volume": 14843477.0, "close_time": 1770998399999, "quote_volume": 1398717.27501, "trades": 11579, "taker_buy_base": 8118898.0, "taker_buy_quote": 765385.20012 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.09499, "high": 0.09696, "low": 0.09454, "close": 0.09608, "volume": 13248548.0, "close_time": 1771012799999, "quote_volume": 1269731.17543, "trades": 9727, "taker_buy_base": 7374446.0, "taker_buy_quote": 707105.01632 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.09609, "high": 0.09893, "low": 0.0959, "close": 0.09877, "volume": 12568497.0, "close_time": 1771027199999, "quote_volume": 1225374.615, "trades": 10124, "taker_buy_base": 6002628.0, "taker_buy_quote": 585523.62209 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09882, "high": 0.10755, "low": 0.09876, "close": 0.10219, "volume": 49367961.0, "close_time": 1771041599999, "quote_volume": 5111494.85795, "trades": 42834, "taker_buy_base": 25384768.0, "taker_buy_quote": 2630344.5921 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1022, "high": 0.103, "low": 0.1005, "close": 0.10212, "volume": 15394127.0, "close_time": 1771055999999, "quote_volume": 1564616.54377, "trades": 11105, "taker_buy_base": 8293571.0, "taker_buy_quote": 843911.25357 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.10212, "high": 0.10441, "low": 0.10185, "close": 0.10374, "volume": 20323993.0, "close_time": 1771070399999, "quote_volume": 2096107.58194, "trades": 15205, "taker_buy_base": 11157039.0, "taker_buy_quote": 1150917.63533 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.10374, "high": 0.10441, "low": 0.10157, "close": 0.10256, "volume": 15856508.0, "close_time": 1771084799999, "quote_volume": 1633151.69804, "trades": 12261, "taker_buy_base": 7473326.0, "taker_buy_quote": 769872.93575 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.10258, "high": 0.10536, "low": 0.10184, "close": 0.10533, "volume": 13730266.0, "close_time": 1771099199999, "quote_volume": 1421155.16929, "trades": 11186, "taker_buy_base": 8291530.0, "taker_buy_quote": 858905.66673 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.10533, "high": 0.10568, "low": 0.1032, "close": 0.10384, "volume": 12590805.0, "close_time": 1771113599999, "quote_volume": 1311832.27357, "trades": 10744, "taker_buy_base": 5887943.0, "taker_buy_quote": 613950.21718 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.10384, "high": 0.105, "low": 0.1022, "close": 0.10389, "volume": 16254385.0, "close_time": 1771127999999, "quote_volume": 1680938.35005, "trades": 14568, "taker_buy_base": 7823418.0, "taker_buy_quote": 810164.81342 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.10392, "high": 0.10633, "low": 0.1037, "close": 0.10594, "volume": 16579618.0, "close_time": 1771142399999, "quote_volume": 1737892.64975, "trades": 15049, "taker_buy_base": 9605920.0, "taker_buy_quote": 1007050.0394 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.10593, "high": 0.1065, "low": 0.1019, "close": 0.10247, "volume": 15723259.0, "close_time": 1771156799999, "quote_volume": 1633517.44236, "trades": 14598, "taker_buy_base": 6625618.0, "taker_buy_quote": 689631.10494 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.10244, "high": 0.10259, "low": 0.09999, "close": 0.10026, "volume": 19484344.0, "close_time": 1771171199999, "quote_volume": 1966358.13572, "trades": 15666, "taker_buy_base": 8143741.0, "taker_buy_quote": 822357.41063 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.10023, "high": 0.10026, "low": 0.09796, "close": 0.09871, "volume": 19267514.0, "close_time": 1771185599999, "quote_volume": 1906476.57191, "trades": 15726, "taker_buy_base": 8867480.0, "taker_buy_quote": 877489.33419 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.09871, "high": 0.10057, "low": 0.09825, "close": 0.10025, "volume": 10332017.0, "close_time": 1771199999999, "quote_volume": 1024835.34445, "trades": 8193, "taker_buy_base": 5584326.0, "taker_buy_quote": 554474.35499 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.10028, "high": 0.10177, "low": 0.0997, "close": 0.10038, "volume": 12736113.0, "close_time": 1771214399999, "quote_volume": 1284451.70902, "trades": 10140, "taker_buy_base": 6849587.0, "taker_buy_quote": 691465.2754 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.10038, "high": 0.10115, "low": 0.09929, "close": 0.09978, "volume": 7620448.0, "close_time": 1771228799999, "quote_volume": 762462.63317, "trades": 5792, "taker_buy_base": 3835223.0, "taker_buy_quote": 384137.65487 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.09979, "high": 0.10203, "low": 0.09959, "close": 0.10049, "volume": 9404511.0, "close_time": 1771243199999, "quote_volume": 948010.12916, "trades": 7224, "taker_buy_base": 5133070.0, "taker_buy_quote": 517757.03051 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.10051, "high": 0.10269, "low": 0.09859, "close": 0.09942, "volume": 23104590.0, "close_time": 1771257599999, "quote_volume": 2324941.90225, "trades": 16509, "taker_buy_base": 10927926.0, "taker_buy_quote": 1099988.41825 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.09943, "high": 0.10065, "low": 0.09941, "close": 0.10055, "volume": 7867710.0, "close_time": 1771271999999, "quote_volume": 787881.56631, "trades": 7005, "taker_buy_base": 4475123.0, "taker_buy_quote": 448338.15527 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.10051, "high": 0.10218, "low": 0.10008, "close": 0.10164, "volume": 8372535.0, "close_time": 1771286399999, "quote_volume": 848273.28731, "trades": 6475, "taker_buy_base": 5223823.0, "taker_buy_quote": 529406.00306 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10163, "high": 0.10207, "low": 0.10093, "close": 0.10106, "volume": 4729223.0, "close_time": 1771300799999, "quote_volume": 480294.57719, "trades": 3620, "taker_buy_base": 2278172.0, "taker_buy_quote": 231621.21334 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.10106, "high": 0.1013, "low": 0.09996, "close": 0.10045, "volume": 4238866.0, "close_time": 1771315199999, "quote_volume": 426490.50453, "trades": 3551, "taker_buy_base": 1730420.0, "taker_buy_quote": 174215.26938 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.10044, "high": 0.10062, "low": 0.09933, "close": 0.09976, "volume": 4725519.0, "close_time": 1771329599999, "quote_volume": 471640.03786, "trades": 3924, "taker_buy_base": 2281728.0, "taker_buy_quote": 227743.6409 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.09972, "high": 0.1012, "low": 0.09923, "close": 0.10066, "volume": 14313371.0, "close_time": 1771343999999, "quote_volume": 1433662.66092, "trades": 12295, "taker_buy_base": 7442314.0, "taker_buy_quote": 746333.41787 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.10068, "high": 0.10348, "low": 0.10024, "close": 0.10126, "volume": 25013985.0, "close_time": 1771358399999, "quote_volume": 2546537.73541, "trades": 19457, "taker_buy_base": 12773169.0, "taker_buy_quote": 1300850.69661 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.10122, "high": 0.10257, "low": 0.10067, "close": 0.10203, "volume": 8260615.0, "close_time": 1771372799999, "quote_volume": 840370.49398, "trades": 6753, "taker_buy_base": 4788850.0, "taker_buy_quote": 487580.99652 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.10206, "high": 0.10263, "low": 0.10108, "close": 0.10165, "volume": 5983209.0, "close_time": 1771387199999, "quote_volume": 609214.60347, "trades": 5023, "taker_buy_base": 3060741.0, "taker_buy_quote": 311861.5327 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.10163, "high": 0.10246, "low": 0.10128, "close": 0.10218, "volume": 4833485.0, "close_time": 1771401599999, "quote_volume": 492165.24181, "trades": 4215, "taker_buy_base": 2744889.0, "taker_buy_quote": 279742.86801 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1022, "high": 0.10251, "low": 0.10031, "close": 0.10069, "volume": 6828895.0, "close_time": 1771415999999, "quote_volume": 691472.96733, "trades": 5610, "taker_buy_base": 2805050.0, "taker_buy_quote": 284171.82974 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.10072, "high": 0.10225, "low": 0.09972, "close": 0.10125, "volume": 12820391.0, "close_time": 1771430399999, "quote_volume": 1292522.88301, "trades": 10196, "taker_buy_base": 6841060.0, "taker_buy_quote": 690606.36854 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.10124, "high": 0.10131, "low": 0.09879, "close": 0.099, "volume": 20372960.0, "close_time": 1771444799999, "quote_volume": 2032473.76896, "trades": 12968, "taker_buy_base": 6951549.0, "taker_buy_quote": 694760.07866 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.09904, "high": 0.09961, "low": 0.09878, "close": 0.09909, "volume": 5929855.0, "close_time": 1771459199999, "quote_volume": 587937.10498, "trades": 5033, "taker_buy_base": 3055043.0, "taker_buy_quote": 302996.37368 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09908, "high": 0.09965, "low": 0.09891, "close": 0.09934, "volume": 2458997.0, "close_time": 1771473599999, "quote_volume": 244046.3438, "trades": 2565, "taker_buy_base": 1678402.0, "taker_buy_quote": 166588.1997 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.09933, "high": 0.0995, "low": 0.09833, "close": 0.09906, "volume": 6410301.0, "close_time": 1771487999999, "quote_volume": 634202.75901, "trades": 4757, "taker_buy_base": 4116401.0, "taker_buy_quote": 407454.14744 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.09901, "high": 0.09911, "low": 0.09703, "close": 0.0972, "volume": 6674801.0, "close_time": 1771502399999, "quote_volume": 653364.25828, "trades": 5485, "taker_buy_base": 2389730.0, "taker_buy_quote": 234023.711 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0972, "high": 0.09787, "low": 0.09592, "close": 0.09742, "volume": 14778468.0, "close_time": 1771516799999, "quote_volume": 1433077.72301, "trades": 11144, "taker_buy_base": 7269991.0, "taker_buy_quote": 705479.70976 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0974, "high": 0.09834, "low": 0.09595, "close": 0.09781, "volume": 12034906.0, "close_time": 1771531199999, "quote_volume": 1169911.83916, "trades": 9832, "taker_buy_base": 6566997.0, "taker_buy_quote": 639252.92636 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.09781, "high": 0.09828, "low": 0.09695, "close": 0.09762, "volume": 5598470.0, "close_time": 1771545599999, "quote_volume": 546762.25835, "trades": 4584, "taker_buy_base": 2534560.0, "taker_buy_quote": 247779.55653 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0976, "high": 0.09849, "low": 0.09749, "close": 0.09783, "volume": 4759629.0, "close_time": 1771559999999, "quote_volume": 467043.53674, "trades": 4236, "taker_buy_base": 2916065.0, "taker_buy_quote": 286165.35682 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.09783, "high": 0.09873, "low": 0.09697, "close": 0.09853, "volume": 6924109.0, "close_time": 1771574399999, "quote_volume": 678302.41405, "trades": 5536, "taker_buy_base": 4027035.0, "taker_buy_quote": 394853.79983 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.09852, "high": 0.09955, "low": 0.0984, "close": 0.09856, "volume": 5263251.0, "close_time": 1771588799999, "quote_volume": 521085.52854, "trades": 5144, "taker_buy_base": 2282538.0, "taker_buy_quote": 226062.67882 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.09858, "high": 0.10078, "low": 0.09694, "close": 0.10075, "volume": 19926788.0, "close_time": 1771603199999, "quote_volume": 1974214.83018, "trades": 16482, "taker_buy_base": 10761947.0, "taker_buy_quote": 1066967.40833 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.10076, "high": 0.10145, "low": 0.09854, "close": 0.10019, "volume": 23116274.0, "close_time": 1771617599999, "quote_volume": 2311116.12243, "trades": 18150, "taker_buy_base": 11760742.0, "taker_buy_quote": 1176857.88714 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.10017, "high": 0.10052, "low": 0.09955, "close": 0.09968, "volume": 6404191.0, "close_time": 1771631999999, "quote_volume": 640455.63061, "trades": 5036, "taker_buy_base": 3690708.0, "taker_buy_quote": 369248.36969 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.09969, "high": 0.10042, "low": 0.0991, "close": 0.09961, "volume": 4705266.0, "close_time": 1771646399999, "quote_volume": 469306.19223, "trades": 3546, "taker_buy_base": 2390918.0, "taker_buy_quote": 238702.35106 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.09962, "high": 0.09999, "low": 0.09878, "close": 0.09892, "volume": 2857598.0, "close_time": 1771660799999, "quote_volume": 283614.23004, "trades": 2802, "taker_buy_base": 1248917.0, "taker_buy_quote": 124006.42596 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.09892, "high": 0.10052, "low": 0.09877, "close": 0.10034, "volume": 4462735.0, "close_time": 1771675199999, "quote_volume": 445946.97639, "trades": 4061, "taker_buy_base": 3016242.0, "taker_buy_quote": 301510.74769 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.10038, "high": 0.10151, "low": 0.1, "close": 0.10059, "volume": 8679116.0, "close_time": 1771689599999, "quote_volume": 875163.30696, "trades": 7084, "taker_buy_base": 4707405.0, "taker_buy_quote": 474905.16969 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.10063, "high": 0.10083, "low": 0.09999, "close": 0.10016, "volume": 7282583.0, "close_time": 1771703999999, "quote_volume": 731302.11872, "trades": 5410, "taker_buy_base": 3500066.0, "taker_buy_quote": 351627.14547 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.10015, "high": 0.1003, "low": 0.09946, "close": 0.09975, "volume": 3545350.0, "close_time": 1771718399999, "quote_volume": 354064.93668, "trades": 4350, "taker_buy_base": 1683614.0, "taker_buy_quote": 168103.99138 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.09973, "high": 0.09978, "low": 0.09795, "close": 0.09865, "volume": 3721694.0, "close_time": 1771732799999, "quote_volume": 367354.89801, "trades": 4205, "taker_buy_base": 2121771.0, "taker_buy_quote": 209498.10714 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.09865, "high": 0.09872, "low": 0.098, "close": 0.09854, "volume": 2376957.0, "close_time": 1771747199999, "quote_volume": 233919.17431, "trades": 2410, "taker_buy_base": 1170797.0, "taker_buy_quote": 115250.45004 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.09851, "high": 0.09861, "low": 0.09782, "close": 0.09837, "volume": 2825048.0, "close_time": 1771761599999, "quote_volume": 277547.97019, "trades": 2320, "taker_buy_base": 1483616.0, "taker_buy_quote": 145779.70443 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.09838, "high": 0.09841, "low": 0.09653, "close": 0.09769, "volume": 8950435.0, "close_time": 1771775999999, "quote_volume": 872117.65788, "trades": 6581, "taker_buy_base": 4352475.0, "taker_buy_quote": 423984.49092 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.09769, "high": 0.09794, "low": 0.09692, "close": 0.09757, "volume": 3833992.0, "close_time": 1771790399999, "quote_volume": 373075.345, "trades": 3124, "taker_buy_base": 1632526.0, "taker_buy_quote": 159054.52385 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09756, "high": 0.0983, "low": 0.09684, "close": 0.09822, "volume": 4792140.0, "close_time": 1771804799999, "quote_volume": 467210.53754, "trades": 4026, "taker_buy_base": 2752800.0, "taker_buy_quote": 268747.25614 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09816, "high": 0.09841, "low": 0.09327, "close": 0.09504, "volume": 22281558.0, "close_time": 1771819199999, "quote_volume": 2118696.93894, "trades": 18173, "taker_buy_base": 7533819.0, "taker_buy_quote": 715741.44683 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.09505, "high": 0.0962, "low": 0.09427, "close": 0.09575, "volume": 6679775.0, "close_time": 1771833599999, "quote_volume": 637905.9129, "trades": 5579, "taker_buy_base": 3707065.0, "taker_buy_quote": 354196.21669 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.09573, "high": 0.0971, "low": 0.09455, "close": 0.0966, "volume": 8956137.0, "close_time": 1771847999999, "quote_volume": 860495.31915, "trades": 6543, "taker_buy_base": 5115837.0, "taker_buy_quote": 491628.61012 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0966, "high": 0.09781, "low": 0.09507, "close": 0.09535, "volume": 10506764.0, "close_time": 1771862399999, "quote_volume": 1013286.88723, "trades": 9107, "taker_buy_base": 5121039.0, "taker_buy_quote": 494332.0458 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0953, "high": 0.09582, "low": 0.09343, "close": 0.09451, "volume": 11306704.0, "close_time": 1771876799999, "quote_volume": 1071228.83322, "trades": 9304, "taker_buy_base": 5545952.0, "taker_buy_quote": 525845.26152 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.09448, "high": 0.09569, "low": 0.09404, "close": 0.09491, "volume": 5261120.0, "close_time": 1771891199999, "quote_volume": 499977.08642, "trades": 4670, "taker_buy_base": 3082454.0, "taker_buy_quote": 293083.59857 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09491, "high": 0.09598, "low": 0.09351, "close": 0.09402, "volume": 11269254.0, "close_time": 1771905599999, "quote_volume": 1067025.88842, "trades": 9566, "taker_buy_base": 5417224.0, "taker_buy_quote": 513308.16735 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.09402, "high": 0.09421, "low": 0.093, "close": 0.0934, "volume": 7178019.0, "close_time": 1771919999999, "quote_volume": 671472.9547, "trades": 6016, "taker_buy_base": 3500169.0, "taker_buy_quote": 327671.73146 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.09342, "high": 0.09401, "low": 0.09271, "close": 0.0934, "volume": 4604153.0, "close_time": 1771934399999, "quote_volume": 429407.32765, "trades": 3926, "taker_buy_base": 2089264.0, "taker_buy_quote": 194999.03986 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.09341, "high": 0.09539, "low": 0.09275, "close": 0.09525, "volume": 11946774.0, "close_time": 1771948799999, "quote_volume": 1123135.94442, "trades": 9312, "taker_buy_base": 7163000.0, "taker_buy_quote": 674011.39431 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.09522, "high": 0.09643, "low": 0.09487, "close": 0.09619, "volume": 11592283.0, "close_time": 1771963199999, "quote_volume": 1110312.59158, "trades": 8924, "taker_buy_base": 6565135.0, "taker_buy_quote": 629170.37809 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.09618, "high": 0.09623, "low": 0.09469, "close": 0.09503, "volume": 7133062.0, "close_time": 1771977599999, "quote_volume": 681767.84545, "trades": 5074, "taker_buy_base": 3906702.0, "taker_buy_quote": 373572.94606 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09504, "high": 0.09884, "low": 0.09489, "close": 0.09761, "volume": 18497134.0, "close_time": 1771991999999, "quote_volume": 1803816.03071, "trades": 13805, "taker_buy_base": 10307486.0, "taker_buy_quote": 1004722.35788 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0976, "high": 0.09769, "low": 0.09598, "close": 0.09686, "volume": 6952667.0, "close_time": 1772006399999, "quote_volume": 672203.34816, "trades": 5276, "taker_buy_base": 3288988.0, "taker_buy_quote": 318075.03971 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.09687, "high": 0.09839, "low": 0.09662, "close": 0.09829, "volume": 6560391.0, "close_time": 1772020799999, "quote_volume": 640917.18017, "trades": 5650, "taker_buy_base": 4144903.0, "taker_buy_quote": 405019.12578 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.09825, "high": 0.10192, "low": 0.09821, "close": 0.10141, "volume": 20434923.0, "close_time": 1772035199999, "quote_volume": 2049835.97496, "trades": 15781, "taker_buy_base": 12840685.0, "taker_buy_quote": 1287050.99121 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1014, "high": 0.1045, "low": 0.10125, "close": 0.10423, "volume": 19562596.0, "close_time": 1772049599999, "quote_volume": 2009567.70559, "trades": 15761, "taker_buy_base": 10778170.0, "taker_buy_quote": 1107023.31361 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.10427, "high": 0.10703, "low": 0.10082, "close": 0.10186, "volume": 29369159.0, "close_time": 1772063999999, "quote_volume": 3064578.87115, "trades": 21259, "taker_buy_base": 14315904.0, "taker_buy_quote": 1499017.62569 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10184, "high": 0.10237, "low": 0.10063, "close": 0.10133, "volume": 10915172.0, "close_time": 1772078399999, "quote_volume": 1107873.48407, "trades": 9221, "taker_buy_base": 5605273.0, "taker_buy_quote": 569366.67839 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.10132, "high": 0.10296, "low": 0.1013, "close": 0.10158, "volume": 10797244.0, "close_time": 1772092799999, "quote_volume": 1102155.77399, "trades": 8016, "taker_buy_base": 5238415.0, "taker_buy_quote": 535073.76821 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.10157, "high": 0.10358, "low": 0.10156, "close": 0.10209, "volume": 7950721.0, "close_time": 1772107199999, "quote_volume": 816146.02212, "trades": 7397, "taker_buy_base": 4616637.0, "taker_buy_quote": 474234.62985 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1021, "high": 0.10399, "low": 0.10076, "close": 0.10169, "volume": 22406786.0, "close_time": 1772121599999, "quote_volume": 2290828.33384, "trades": 18364, "taker_buy_base": 10426077.0, "taker_buy_quote": 1066402.63772 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.10171, "high": 0.10184, "low": 0.09926, "close": 0.10153, "volume": 21629870.0, "close_time": 1772135999999, "quote_volume": 2171354.93549, "trades": 15899, "taker_buy_base": 10716884.0, "taker_buy_quote": 1077124.86661 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.10154, "high": 0.1031, "low": 0.10148, "close": 0.10262, "volume": 12701281.0, "close_time": 1772150399999, "quote_volume": 1298401.67237, "trades": 8949, "taker_buy_base": 6814047.0, "taker_buy_quote": 696874.17482 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.10262, "high": 0.10335, "low": 0.10229, "close": 0.10319, "volume": 7659513.0, "close_time": 1772164799999, "quote_volume": 786934.5972, "trades": 7443, "taker_buy_base": 4204929.0, "taker_buy_quote": 432339.42461 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1032, "high": 0.1051, "low": 0.10305, "close": 0.10445, "volume": 9241551.0, "close_time": 1772179199999, "quote_volume": 963858.06008, "trades": 8087, "taker_buy_base": 4979530.0, "taker_buy_quote": 519278.9771 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.10447, "high": 0.1052, "low": 0.09993, "close": 0.10049, "volume": 14294065.0, "close_time": 1772193599999, "quote_volume": 1459341.33879, "trades": 11513, "taker_buy_base": 5644326.0, "taker_buy_quote": 576526.29872 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.10047, "high": 0.10123, "low": 0.09956, "close": 0.10044, "volume": 17396959.0, "close_time": 1772207999999, "quote_volume": 1746046.40922, "trades": 13153, "taker_buy_base": 8476784.0, "taker_buy_quote": 851269.22489 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.10042, "high": 0.10079, "low": 0.09916, "close": 0.09944, "volume": 12786044.0, "close_time": 1772222399999, "quote_volume": 1277272.91252, "trades": 9935, "taker_buy_base": 5942043.0, "taker_buy_quote": 594139.05939 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.09942, "high": 0.10082, "low": 0.09847, "close": 0.10041, "volume": 7641368.0, "close_time": 1772236799999, "quote_volume": 762384.90347, "trades": 5553, "taker_buy_base": 4177601.0, "taker_buy_quote": 417324.16439 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.10042, "high": 0.101, "low": 0.09965, "close": 0.09971, "volume": 5887481.0, "close_time": 1772251199999, "quote_volume": 590566.66453, "trades": 5691, "taker_buy_base": 2820476.0, "taker_buy_quote": 283283.84415 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0997, "high": 0.0999, "low": 0.09527, "close": 0.09639, "volume": 19503864.0, "close_time": 1772265599999, "quote_volume": 1895174.82198, "trades": 16408, "taker_buy_base": 8126380.0, "taker_buy_quote": 789082.04465 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.09636, "high": 0.09636, "low": 0.09435, "close": 0.09465, "volume": 14585938.0, "close_time": 1772279999999, "quote_volume": 1386909.68023, "trades": 12085, "taker_buy_base": 7678485.0, "taker_buy_quote": 730372.44248 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.09465, "high": 0.09796, "low": 0.0946, "close": 0.09669, "volume": 20340481.0, "close_time": 1772294399999, "quote_volume": 1962687.8434, "trades": 15518, "taker_buy_base": 11320112.0, "taker_buy_quote": 1092559.4201 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.09671, "high": 0.09967, "low": 0.09588, "close": 0.09861, "volume": 16896869.0, "close_time": 1772308799999, "quote_volume": 1648277.57315, "trades": 13550, "taker_buy_base": 9618511.0, "taker_buy_quote": 939304.21911 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0986, "high": 0.10149, "low": 0.09838, "close": 0.10021, "volume": 20948766.0, "close_time": 1772323199999, "quote_volume": 2098390.92453, "trades": 15439, "taker_buy_base": 11675964.0, "taker_buy_quote": 1170164.37895 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1002, "high": 0.10331, "low": 0.09908, "close": 0.10149, "volume": 19122807.0, "close_time": 1772337599999, "quote_volume": 1942211.36828, "trades": 17342, "taker_buy_base": 11076142.0, "taker_buy_quote": 1125969.29201 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.10151, "high": 0.10181, "low": 0.10008, "close": 0.10055, "volume": 8291114.0, "close_time": 1772351999999, "quote_volume": 835947.09272, "trades": 7176, "taker_buy_base": 3578287.0, "taker_buy_quote": 360951.24021 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.10058, "high": 0.10092, "low": 0.0988, "close": 0.0991, "volume": 7932751.0, "close_time": 1772366399999, "quote_volume": 789884.34814, "trades": 6655, "taker_buy_base": 3733155.0, "taker_buy_quote": 371971.8299 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.09901, "high": 0.10022, "low": 0.09771, "close": 0.09959, "volume": 12342914.0, "close_time": 1772380799999, "quote_volume": 1222888.38805, "trades": 11414, "taker_buy_base": 6558215.0, "taker_buy_quote": 650596.06359 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0996, "high": 0.10008, "low": 0.09702, "close": 0.09727, "volume": 14785768.0, "close_time": 1772395199999, "quote_volume": 1454049.21842, "trades": 12305, "taker_buy_base": 6237677.0, "taker_buy_quote": 614188.6943 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.09727, "high": 0.09857, "low": 0.09573, "close": 0.09699, "volume": 13875746.0, "close_time": 1772409599999, "quote_volume": 1346017.74406, "trades": 11620, "taker_buy_base": 6656319.0, "taker_buy_quote": 646434.16225 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.09701, "high": 0.09935, "low": 0.09696, "close": 0.09896, "volume": 8596399.0, "close_time": 1772423999999, "quote_volume": 844727.14285, "trades": 7978, "taker_buy_base": 5130247.0, "taker_buy_quote": 504304.6314 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.09898, "high": 0.09925, "low": 0.09689, "close": 0.09752, "volume": 6109375.0, "close_time": 1772438399999, "quote_volume": 599722.49735, "trades": 5216, "taker_buy_base": 2752295.0, "taker_buy_quote": 270293.68972 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.09753, "high": 0.09816, "low": 0.09672, "close": 0.09714, "volume": 8103457.0, "close_time": 1772452799999, "quote_volume": 788587.78842, "trades": 7066, "taker_buy_base": 3754695.0, "taker_buy_quote": 365760.52694 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.09714, "high": 0.10235, "low": 0.09639, "close": 0.1014, "volume": 25319489.0, "close_time": 1772467199999, "quote_volume": 2529945.96311, "trades": 20382, "taker_buy_base": 15349694.0, "taker_buy_quote": 1535570.08828 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.10142, "high": 0.10295, "low": 0.0993, "close": 0.09981, "volume": 27593769.0, "close_time": 1772481599999, "quote_volume": 2786803.90863, "trades": 21288, "taker_buy_base": 13374789.0, "taker_buy_quote": 1352790.60691 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.09982, "high": 0.10037, "low": 0.09791, "close": 0.09804, "volume": 14061061.0, "close_time": 1772495999999, "quote_volume": 1390584.44344, "trades": 11791, "taker_buy_base": 5622156.0, "taker_buy_quote": 556634.18757 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09804, "high": 0.0983, "low": 0.09634, "close": 0.09684, "volume": 9058753.0, "close_time": 1772510399999, "quote_volume": 881785.26944, "trades": 7788, "taker_buy_base": 3771567.0, "taker_buy_quote": 367330.81779 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.09685, "high": 0.09738, "low": 0.0959, "close": 0.0964, "volume": 7557087.0, "close_time": 1772524799999, "quote_volume": 730370.04428, "trades": 6958, "taker_buy_base": 3113136.0, "taker_buy_quote": 301124.84137 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.09638, "high": 0.09662, "low": 0.09452, "close": 0.09566, "volume": 11666337.0, "close_time": 1772539199999, "quote_volume": 1111796.07931, "trades": 9216, "taker_buy_base": 5072924.0, "taker_buy_quote": 483526.36738 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.09566, "high": 0.09661, "low": 0.09433, "close": 0.09573, "volume": 14248734.0, "close_time": 1772553599999, "quote_volume": 1358451.8929, "trades": 10944, "taker_buy_base": 6374327.0, "taker_buy_quote": 608443.57341 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.09572, "high": 0.09798, "low": 0.09498, "close": 0.09677, "volume": 19199103.0, "close_time": 1772567999999, "quote_volume": 1853846.39607, "trades": 14893, "taker_buy_base": 9881464.0, "taker_buy_quote": 955050.5991 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.09678, "high": 0.09778, "low": 0.09612, "close": 0.09695, "volume": 6788054.0, "close_time": 1772582399999, "quote_volume": 658006.73305, "trades": 5531, "taker_buy_base": 3596043.0, "taker_buy_quote": 348973.33132 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.09696, "high": 0.09902, "low": 0.09675, "close": 0.09806, "volume": 10233413.0, "close_time": 1772596799999, "quote_volume": 1002092.49876, "trades": 8417, "taker_buy_base": 5538746.0, "taker_buy_quote": 542757.99733 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.09805, "high": 0.09945, "low": 0.09673, "close": 0.09938, "volume": 7821909.0, "close_time": 1772611199999, "quote_volume": 764898.29715, "trades": 6430, "taker_buy_base": 4328096.0, "taker_buy_quote": 424027.77652 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.09939, "high": 0.10214, "low": 0.09891, "close": 0.10057, "volume": 20217971.0, "close_time": 1772625599999, "quote_volume": 2041921.78826, "trades": 14619, "taker_buy_base": 11349007.0, "taker_buy_quote": 1145958.73974 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1006, "high": 0.10354, "low": 0.09977, "close": 0.10354, "volume": 22679243.0, "close_time": 1772639999999, "quote_volume": 2304348.71114, "trades": 16546, "taker_buy_base": 13844548.0, "taker_buy_quote": 1407898.37541 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.10354, "high": 0.10416, "low": 0.10153, "close": 0.10259, "volume": 16793537.0, "close_time": 1772654399999, "quote_volume": 1722095.62256, "trades": 13771, "taker_buy_base": 8997077.0, "taker_buy_quote": 923289.71032 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.10259, "high": 0.1026, "low": 0.10066, "close": 0.10116, "volume": 9232708.0, "close_time": 1772668799999, "quote_volume": 937151.25212, "trades": 6992, "taker_buy_base": 3843770.0, "taker_buy_quote": 390382.22919 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.10116, "high": 0.10133, "low": 0.10007, "close": 0.10087, "volume": 8355409.0, "close_time": 1772683199999, "quote_volume": 841750.48707, "trades": 6082, "taker_buy_base": 4170471.0, "taker_buy_quote": 420567.29874 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.10089, "high": 0.10154, "low": 0.09991, "close": 0.10038, "volume": 4428170.0, "close_time": 1772697599999, "quote_volume": 445840.56173, "trades": 3706, "taker_buy_base": 2103462.0, "taker_buy_quote": 212025.30438 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.10041, "high": 0.1017, "low": 0.10004, "close": 0.10092, "volume": 8837053.0, "close_time": 1772711999999, "quote_volume": 890852.15577, "trades": 6751, "taker_buy_base": 4716246.0, "taker_buy_quote": 475717.50575 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.10091, "high": 0.10127, "low": 0.09939, "close": 0.09946, "volume": 12957538.0, "close_time": 1772726399999, "quote_volume": 1300764.6471, "trades": 9527, "taker_buy_base": 5950662.0, "taker_buy_quote": 598068.10031 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.09958, "high": 0.10005, "low": 0.09817, "close": 0.0995, "volume": 9869767.0, "close_time": 1772740799999, "quote_volume": 977155.09163, "trades": 8263, "taker_buy_base": 4072353.0, "taker_buy_quote": 403574.97546 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.09949, "high": 0.10058, "low": 0.09933, "close": 0.09961, "volume": 5588854.0, "close_time": 1772755199999, "quote_volume": 558620.52347, "trades": 4083, "taker_buy_base": 2701341.0, "taker_buy_quote": 270227.02726 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09962, "high": 0.10089, "low": 0.09935, "close": 0.10081, "volume": 4782767.0, "close_time": 1772769599999, "quote_volume": 479712.95665, "trades": 3994, "taker_buy_base": 3041807.0, "taker_buy_quote": 305171.08606 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1008, "high": 0.10089, "low": 0.09939, "close": 0.09999, "volume": 4332822.0, "close_time": 1772783999999, "quote_volume": 432960.9703, "trades": 3384, "taker_buy_base": 2028407.0, "taker_buy_quote": 202708.98192 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.09998, "high": 0.10003, "low": 0.09873, "close": 0.09889, "volume": 4479626.0, "close_time": 1772798399999, "quote_volume": 444458.31149, "trades": 4029, "taker_buy_base": 1661308.0, "taker_buy_quote": 164858.67879 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.09888, "high": 0.09935, "low": 0.09659, "close": 0.09685, "volume": 16852202.0, "close_time": 1772812799999, "quote_volume": 1649249.72232, "trades": 11359, "taker_buy_base": 7127504.0, "taker_buy_quote": 697993.37718 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.09685, "high": 0.09752, "low": 0.09623, "close": 0.09717, "volume": 6866129.0, "close_time": 1772827199999, "quote_volume": 665658.28164, "trades": 5225, "taker_buy_base": 3152951.0, "taker_buy_quote": 305742.59087 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.09713, "high": 0.09765, "low": 0.09672, "close": 0.09748, "volume": 2618482.0, "close_time": 1772841599999, "quote_volume": 254449.18416, "trades": 2298, "taker_buy_base": 1235443.0, "taker_buy_quote": 120074.82191 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09757, "high": 0.09804, "low": 0.09687, "close": 0.09692, "volume": 3878301.0, "close_time": 1772855999999, "quote_volume": 378526.71913, "trades": 2459, "taker_buy_base": 2159664.0, "taker_buy_quote": 211038.78005 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09689, "high": 0.09714, "low": 0.0962, "close": 0.09651, "volume": 2241652.0, "close_time": 1772870399999, "quote_volume": 216572.77023, "trades": 1971, "taker_buy_base": 737204.0, "taker_buy_quote": 71266.8524 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0965, "high": 0.09686, "low": 0.09619, "close": 0.09653, "volume": 2589507.0, "close_time": 1772884799999, "quote_volume": 249969.50957, "trades": 1899, "taker_buy_base": 1427858.0, "taker_buy_quote": 137905.94541 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.09652, "high": 0.09665, "low": 0.09577, "close": 0.09606, "volume": 3779269.0, "close_time": 1772899199999, "quote_volume": 363362.07172, "trades": 2944, "taker_buy_base": 1441083.0, "taker_buy_quote": 138605.02223 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.09606, "high": 0.09668, "low": 0.09543, "close": 0.09559, "volume": 4922794.0, "close_time": 1772913599999, "quote_volume": 473233.44359, "trades": 2795, "taker_buy_base": 2241866.0, "taker_buy_quote": 215435.81469 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.09559, "high": 0.09606, "low": 0.0952, "close": 0.09575, "volume": 2528884.0, "close_time": 1772927999999, "quote_volume": 241918.19727, "trades": 2166, "taker_buy_base": 1108307.0, "taker_buy_quote": 106129.09808 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0958, "high": 0.09589, "low": 0.09446, "close": 0.09463, "volume": 2965065.0, "close_time": 1772942399999, "quote_volume": 281920.51905, "trades": 2513, "taker_buy_base": 1145300.0, "taker_buy_quote": 109045.94105 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.09465, "high": 0.09521, "low": 0.09389, "close": 0.09505, "volume": 2295463.0, "close_time": 1772956799999, "quote_volume": 217118.67144, "trades": 2232, "taker_buy_base": 1423440.0, "taker_buy_quote": 134745.21888 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.09505, "high": 0.09673, "low": 0.09469, "close": 0.09536, "volume": 4455690.0, "close_time": 1772971199999, "quote_volume": 426660.47214, "trades": 3585, "taker_buy_base": 2402062.0, "taker_buy_quote": 230207.31659 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.09535, "high": 0.0957, "low": 0.09447, "close": 0.09466, "volume": 5151340.0, "close_time": 1772985599999, "quote_volume": 489291.78133, "trades": 4360, "taker_buy_base": 2377039.0, "taker_buy_quote": 225968.92105 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.09461, "high": 0.09538, "low": 0.094, "close": 0.09512, "volume": 3714762.0, "close_time": 1772999999999, "quote_volume": 351492.10364, "trades": 3556, "taker_buy_base": 2021227.0, "taker_buy_quote": 191470.736 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.09512, "high": 0.0955, "low": 0.09296, "close": 0.09393, "volume": 11568619.0, "close_time": 1773014399999, "quote_volume": 1088946.45431, "trades": 8089, "taker_buy_base": 5510726.0, "taker_buy_quote": 519073.62762 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.09392, "high": 0.0963, "low": 0.09378, "close": 0.09539, "volume": 12547585.0, "close_time": 1773028799999, "quote_volume": 1191561.91818, "trades": 9543, "taker_buy_base": 7760760.0, "taker_buy_quote": 737766.97407 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0954, "high": 0.09663, "low": 0.09443, "close": 0.09518, "volume": 8296916.0, "close_time": 1773043199999, "quote_volume": 793572.22894, "trades": 6282, "taker_buy_base": 3989829.0, "taker_buy_quote": 381820.67034 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.09518, "high": 0.09628, "low": 0.09407, "close": 0.09449, "volume": 8975949.0, "close_time": 1773057599999, "quote_volume": 854479.69323, "trades": 6982, "taker_buy_base": 4722927.0, "taker_buy_quote": 450516.78581 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.09449, "high": 0.0963, "low": 0.09449, "close": 0.09468, "volume": 13140233.0, "close_time": 1773071999999, "quote_volume": 1253916.07422, "trades": 10731, "taker_buy_base": 7046382.0, "taker_buy_quote": 672749.55231 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.09469, "high": 0.09577, "low": 0.09385, "close": 0.09462, "volume": 11591513.0, "close_time": 1773086399999, "quote_volume": 1097133.9969, "trades": 9481, "taker_buy_base": 5202316.0, "taker_buy_quote": 492919.7874 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.09462, "high": 0.09506, "low": 0.0942, "close": 0.09435, "volume": 4620366.0, "close_time": 1773100799999, "quote_volume": 436934.56419, "trades": 3863, "taker_buy_base": 1679921.0, "taker_buy_quote": 158993.69168 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09435, "high": 0.09644, "low": 0.09423, "close": 0.09515, "volume": 8545086.0, "close_time": 1773115199999, "quote_volume": 815778.43015, "trades": 6408, "taker_buy_base": 5000496.0, "taker_buy_quote": 477609.36504 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.09512, "high": 0.09605, "low": 0.09484, "close": 0.09521, "volume": 5740973.0, "close_time": 1773129599999, "quote_volume": 547063.82561, "trades": 4460, "taker_buy_base": 3268101.0, "taker_buy_quote": 311462.50311 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.09522, "high": 0.09711, "low": 0.09512, "close": 0.09638, "volume": 13492453.0, "close_time": 1773143999999, "quote_volume": 1299158.89788, "trades": 9301, "taker_buy_base": 7326563.0, "taker_buy_quote": 705207.78201 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.09639, "high": 0.09896, "low": 0.0953, "close": 0.09824, "volume": 19992507.0, "close_time": 1773158399999, "quote_volume": 1941533.27879, "trades": 14511, "taker_buy_base": 11358619.0, "taker_buy_quote": 1104941.33201 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.09825, "high": 0.09894, "low": 0.09568, "close": 0.09602, "volume": 15376110.0, "close_time": 1773172799999, "quote_volume": 1496980.57253, "trades": 12356, "taker_buy_base": 6965658.0, "taker_buy_quote": 679476.99164 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.09604, "high": 0.09637, "low": 0.09477, "close": 0.09518, "volume": 7281951.0, "close_time": 1773187199999, "quote_volume": 695413.79406, "trades": 5676, "taker_buy_base": 3636719.0, "taker_buy_quote": 347631.04378 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09519, "high": 0.09547, "low": 0.09425, "close": 0.09444, "volume": 4351813.0, "close_time": 1773201599999, "quote_volume": 412510.01899, "trades": 3906, "taker_buy_base": 2220018.0, "taker_buy_quote": 210588.75667 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.09441, "high": 0.09509, "low": 0.09384, "close": 0.09397, "volume": 5730200.0, "close_time": 1773215999999, "quote_volume": 540998.26312, "trades": 4073, "taker_buy_base": 2313453.0, "taker_buy_quote": 218490.68275 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.09398, "high": 0.09413, "low": 0.09334, "close": 0.0938, "volume": 4514688.0, "close_time": 1773230399999, "quote_volume": 423143.61398, "trades": 4219, "taker_buy_base": 2225743.0, "taker_buy_quote": 208725.72266 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.09379, "high": 0.09624, "low": 0.09344, "close": 0.09408, "volume": 16715945.0, "close_time": 1773244799999, "quote_volume": 1585913.25922, "trades": 12908, "taker_buy_base": 8609780.0, "taker_buy_quote": 817738.37551 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.09408, "high": 0.09536, "low": 0.09353, "close": 0.09497, "volume": 10950223.0, "close_time": 1773259199999, "quote_volume": 1034764.7183, "trades": 7836, "taker_buy_base": 6240042.0, "taker_buy_quote": 590018.71864 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.09496, "high": 0.09561, "low": 0.09406, "close": 0.09425, "volume": 8419005.0, "close_time": 1773273599999, "quote_volume": 798713.6355, "trades": 5243, "taker_buy_base": 3662450.0, "taker_buy_quote": 347904.46636 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.09428, "high": 0.09487, "low": 0.09356, "close": 0.09379, "volume": 7081865.0, "close_time": 1773287999999, "quote_volume": 667496.28094, "trades": 4752, "taker_buy_base": 3258072.0, "taker_buy_quote": 307349.03135 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0938, "high": 0.09451, "low": 0.09307, "close": 0.09449, "volume": 4452632.0, "close_time": 1773302399999, "quote_volume": 417064.47794, "trades": 4005, "taker_buy_base": 2015323.0, "taker_buy_quote": 189038.89399 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.09449, "high": 0.09517, "low": 0.09416, "close": 0.09492, "volume": 7327553.0, "close_time": 1773316799999, "quote_volume": 693715.37779, "trades": 5722, "taker_buy_base": 3947861.0, "taker_buy_quote": 374026.10903 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.09492, "high": 0.09543, "low": 0.09325, "close": 0.09423, "volume": 12574969.0, "close_time": 1773331199999, "quote_volume": 1187539.20396, "trades": 9853, "taker_buy_base": 6743220.0, "taker_buy_quote": 637380.96162 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.09416, "high": 0.09465, "low": 0.09362, "close": 0.09442, "volume": 6850068.0, "close_time": 1773345599999, "quote_volume": 645097.16297, "trades": 6161, "taker_buy_base": 3537545.0, "taker_buy_quote": 333371.38259 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.09439, "high": 0.09512, "low": 0.09385, "close": 0.09483, "volume": 4270128.0, "close_time": 1773359999999, "quote_volume": 403532.30356, "trades": 5029, "taker_buy_base": 2744346.0, "taker_buy_quote": 259546.18586 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09483, "high": 0.09701, "low": 0.09462, "close": 0.09682, "volume": 13718531.0, "close_time": 1773374399999, "quote_volume": 1319894.94418, "trades": 10692, "taker_buy_base": 8067560.0, "taker_buy_quote": 776389.26843 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.09684, "high": 0.09729, "low": 0.09619, "close": 0.09671, "volume": 5691721.0, "close_time": 1773388799999, "quote_volume": 550592.26603, "trades": 5608, "taker_buy_base": 3245286.0, "taker_buy_quote": 314030.71638 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.09667, "high": 0.09829, "low": 0.0963, "close": 0.09829, "volume": 9262994.0, "close_time": 1773403199999, "quote_volume": 902767.31722, "trades": 8055, "taker_buy_base": 5670783.0, "taker_buy_quote": 552935.26736 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.09827, "high": 0.09993, "low": 0.0972, "close": 0.09744, "volume": 23621338.0, "close_time": 1773417599999, "quote_volume": 2335128.48106, "trades": 17969, "taker_buy_base": 12833375.0, "taker_buy_quote": 1269569.24573 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.09743, "high": 0.09768, "low": 0.09489, "close": 0.09514, "volume": 13956166.0, "close_time": 1773431999999, "quote_volume": 1341349.40791, "trades": 10656, "taker_buy_base": 5750626.0, "taker_buy_quote": 553080.0425 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.09512, "high": 0.09545, "low": 0.09457, "close": 0.09514, "volume": 5918006.0, "close_time": 1773446399999, "quote_volume": 562163.61435, "trades": 5602, "taker_buy_base": 2340181.0, "taker_buy_quote": 222390.45566 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09513, "high": 0.09532, "low": 0.09452, "close": 0.09506, "volume": 3584410.0, "close_time": 1773460799999, "quote_volume": 340066.57819, "trades": 3845, "taker_buy_base": 1869410.0, "taker_buy_quote": 177404.18266 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.09501, "high": 0.09527, "low": 0.09287, "close": 0.09305, "volume": 5393120.0, "close_time": 1773475199999, "quote_volume": 506362.05728, "trades": 4814, "taker_buy_base": 2271312.0, "taker_buy_quote": 213410.53968 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.09306, "high": 0.09347, "low": 0.09262, "close": 0.09316, "volume": 4665435.0, "close_time": 1773489599999, "quote_volume": 434021.7176, "trades": 4056, "taker_buy_base": 2496586.0, "taker_buy_quote": 232378.98457 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.09314, "high": 0.09314, "low": 0.09194, "close": 0.09229, "volume": 4693551.0, "close_time": 1773503999999, "quote_volume": 434365.65703, "trades": 4286, "taker_buy_base": 2161294.0, "taker_buy_quote": 200036.10505 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.09226, "high": 0.09233, "low": 0.09163, "close": 0.09178, "volume": 3117305.0, "close_time": 1773518399999, "quote_volume": 286890.19574, "trades": 2487, "taker_buy_base": 1272474.0, "taker_buy_quote": 117117.67427 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.09175, "high": 0.09379, "low": 0.09135, "close": 0.09358, "volume": 6995599.0, "close_time": 1773532799999, "quote_volume": 648646.63851, "trades": 4413, "taker_buy_base": 3765518.0, "taker_buy_quote": 349117.24028 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09359, "high": 0.09578, "low": 0.09298, "close": 0.09505, "volume": 9854296.0, "close_time": 1773547199999, "quote_volume": 932190.97859, "trades": 7711, "taker_buy_base": 5498178.0, "taker_buy_quote": 520365.11609 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.09499, "high": 0.09562, "low": 0.09459, "close": 0.09527, "volume": 5015240.0, "close_time": 1773561599999, "quote_volume": 476659.5907, "trades": 3657, "taker_buy_base": 2517724.0, "taker_buy_quote": 239508.77574 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.09529, "high": 0.09715, "low": 0.0952, "close": 0.09644, "volume": 10442117.0, "close_time": 1773575999999, "quote_volume": 1005268.38712, "trades": 6764, "taker_buy_base": 5336142.0, "taker_buy_quote": 513803.04884 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.09652, "high": 0.09661, "low": 0.09472, "close": 0.09533, "volume": 9808182.0, "close_time": 1773590399999, "quote_volume": 936227.20459, "trades": 6727, "taker_buy_base": 4211675.0, "taker_buy_quote": 402063.20538 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.09532, "high": 0.09603, "low": 0.09513, "close": 0.09538, "volume": 5630874.0, "close_time": 1773604799999, "quote_volume": 538030.52244, "trades": 4059, "taker_buy_base": 2854977.0, "taker_buy_quote": 272943.11349 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.09538, "high": 0.09698, "low": 0.09504, "close": 0.09629, "volume": 14055027.0, "close_time": 1773619199999, "quote_volume": 1350727.6154, "trades": 9806, "taker_buy_base": 8149398.0, "taker_buy_quote": 783446.66103 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.09633, "high": 0.09784, "low": 0.0955, "close": 0.09704, "volume": 12900742.0, "close_time": 1773633599999, "quote_volume": 1247334.20847, "trades": 8766, "taker_buy_base": 7762238.0, "taker_buy_quote": 751106.62856 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.09712, "high": 0.09904, "low": 0.09708, "close": 0.09867, "volume": 15258178.0, "close_time": 1773647999999, "quote_volume": 1497522.86174, "trades": 10748, "taker_buy_base": 8998898.0, "taker_buy_quote": 883211.34531 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.09874, "high": 0.09921, "low": 0.09721, "close": 0.09793, "volume": 9184140.0, "close_time": 1773662399999, "quote_volume": 900937.04207, "trades": 7099, "taker_buy_base": 4873285.0, "taker_buy_quote": 478140.00867 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.09796, "high": 0.09954, "low": 0.0979, "close": 0.09813, "volume": 18403296.0, "close_time": 1773676799999, "quote_volume": 1816302.49242, "trades": 12376, "taker_buy_base": 10574451.0, "taker_buy_quote": 1043837.26034 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.09812, "high": 0.09996, "low": 0.09803, "close": 0.09953, "volume": 8748612.0, "close_time": 1773691199999, "quote_volume": 867857.72098, "trades": 6501, "taker_buy_base": 4892059.0, "taker_buy_quote": 485220.6143 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.09953, "high": 0.101, "low": 0.09942, "close": 0.1003, "volume": 14174662.0, "close_time": 1773705599999, "quote_volume": 1421806.63625, "trades": 8329, "taker_buy_base": 6625317.0, "taker_buy_quote": 664720.0353 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10029, "high": 0.10163, "low": 0.09898, "close": 0.09937, "volume": 17961190.0, "close_time": 1773719999999, "quote_volume": 1803443.38558, "trades": 13125, "taker_buy_base": 8095885.0, "taker_buy_quote": 813967.49059 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.09937, "high": 0.09968, "low": 0.09778, "close": 0.09911, "volume": 12029145.0, "close_time": 1773734399999, "quote_volume": 1185610.41044, "trades": 8604, "taker_buy_base": 5690169.0, "taker_buy_quote": 561678.56099 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.09917, "high": 0.09956, "low": 0.09863, "close": 0.09909, "volume": 8464866.0, "close_time": 1773748799999, "quote_volume": 839102.77294, "trades": 6047, "taker_buy_base": 4280324.0, "taker_buy_quote": 424708.32966 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0991, "high": 0.09978, "low": 0.09819, "close": 0.09925, "volume": 10653489.0, "close_time": 1773763199999, "quote_volume": 1053255.48788, "trades": 7759, "taker_buy_base": 5619123.0, "taker_buy_quote": 556021.02303 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.09923, "high": 0.0998, "low": 0.09854, "close": 0.09862, "volume": 5122883.0, "close_time": 1773777599999, "quote_volume": 507911.15445, "trades": 4103, "taker_buy_base": 2472211.0, "taker_buy_quote": 245368.92236 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.09861, "high": 0.0995, "low": 0.09844, "close": 0.09876, "volume": 4336249.0, "close_time": 1773791999999, "quote_volume": 429420.22447, "trades": 3021, "taker_buy_base": 2731360.0, "taker_buy_quote": 270554.44883 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.09874, "high": 0.10085, "low": 0.09844, "close": 0.10007, "volume": 8429776.0, "close_time": 1773806399999, "quote_volume": 841207.60937, "trades": 6255, "taker_buy_base": 5479088.0, "taker_buy_quote": 546994.06233 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.10009, "high": 0.10077, "low": 0.09901, "close": 0.09946, "volume": 6766344.0, "close_time": 1773820799999, "quote_volume": 676130.81834, "trades": 4385, "taker_buy_base": 3102058.0, "taker_buy_quote": 310219.17324 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.09947, "high": 0.09992, "low": 0.09721, "close": 0.09747, "volume": 10508876.0, "close_time": 1773835199999, "quote_volume": 1035360.49559, "trades": 5833, "taker_buy_base": 4833647.0, "taker_buy_quote": 476882.1163 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.09741, "high": 0.09754, "low": 0.09484, "close": 0.09528, "volume": 17083679.0, "close_time": 1773849599999, "quote_volume": 1640260.86175, "trades": 9586, "taker_buy_base": 6109556.0, "taker_buy_quote": 587113.92407 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.09524, "high": 0.09659, "low": 0.09484, "close": 0.09513, "volume": 9125555.0, "close_time": 1773863999999, "quote_volume": 872752.53373, "trades": 5139, "taker_buy_base": 4201142.0, "taker_buy_quote": 401977.77293 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.09511, "high": 0.09592, "low": 0.09453, "close": 0.09577, "volume": 5261179.0, "close_time": 1773878399999, "quote_volume": 501692.41404, "trades": 3412, "taker_buy_base": 2752292.0, "taker_buy_quote": 262645.01279 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09579, "high": 0.09651, "low": 0.09523, "close": 0.09606, "volume": 3559145.0, "close_time": 1773892799999, "quote_volume": 341146.8072, "trades": 2512, "taker_buy_base": 2110718.0, "taker_buy_quote": 202388.22679 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.09599, "high": 0.09599, "low": 0.09351, "close": 0.09377, "volume": 7508965.0, "close_time": 1773907199999, "quote_volume": 709858.62474, "trades": 4750, "taker_buy_base": 2345863.0, "taker_buy_quote": 221833.44069 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.09373, "high": 0.0942, "low": 0.09322, "close": 0.09327, "volume": 5229089.0, "close_time": 1773921599999, "quote_volume": 489782.75934, "trades": 3935, "taker_buy_base": 2535252.0, "taker_buy_quote": 237628.042 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.09324, "high": 0.09326, "low": 0.09144, "close": 0.09219, "volume": 10070840.0, "close_time": 1773935999999, "quote_volume": 930040.60052, "trades": 7128, "taker_buy_base": 4493389.0, "taker_buy_quote": 415105.37939 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0922, "high": 0.09375, "low": 0.09172, "close": 0.09319, "volume": 6150421.0, "close_time": 1773950399999, "quote_volume": 569533.63627, "trades": 4197, "taker_buy_base": 3184009.0, "taker_buy_quote": 295250.52574 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.09317, "high": 0.09363, "low": 0.09261, "close": 0.09287, "volume": 6088690.0, "close_time": 1773964799999, "quote_volume": 567036.89596, "trades": 2960, "taker_buy_base": 2268780.0, "taker_buy_quote": 211465.03603 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09287, "high": 0.09401, "low": 0.09273, "close": 0.09391, "volume": 4226192.0, "close_time": 1773979199999, "quote_volume": 394140.10805, "trades": 2906, "taker_buy_base": 2504945.0, "taker_buy_quote": 233766.19944 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.09388, "high": 0.09471, "low": 0.09349, "close": 0.0942, "volume": 4703217.0, "close_time": 1773993599999, "quote_volume": 442631.59579, "trades": 3261, "taker_buy_base": 2333634.0, "taker_buy_quote": 219773.47292 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.09423, "high": 0.09477, "low": 0.0931, "close": 0.09356, "volume": 5437700.0, "close_time": 1774007999999, "quote_volume": 510013.47321, "trades": 3584, "taker_buy_base": 2436281.0, "taker_buy_quote": 228685.71913 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.09358, "high": 0.09391, "low": 0.09238, "close": 0.09292, "volume": 7797566.0, "close_time": 1774022399999, "quote_volume": 725968.12964, "trades": 5427, "taker_buy_base": 3322229.0, "taker_buy_quote": 309548.58341 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.09292, "high": 0.09318, "low": 0.09224, "close": 0.09289, "volume": 3005019.0, "close_time": 1774036799999, "quote_volume": 278748.04448, "trades": 2587, "taker_buy_base": 1491957.0, "taker_buy_quote": 138475.99546 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0929, "high": 0.0938, "low": 0.09228, "close": 0.09315, "volume": 4117291.0, "close_time": 1774051199999, "quote_volume": 383772.65511, "trades": 2633, "taker_buy_base": 2523038.0, "taker_buy_quote": 235230.20732 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09317, "high": 0.09365, "low": 0.0931, "close": 0.09317, "volume": 2133128.0, "close_time": 1774065599999, "quote_volume": 199208.312, "trades": 2107, "taker_buy_base": 1150425.0, "taker_buy_quote": 107469.70448 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.09319, "high": 0.09348, "low": 0.0929, "close": 0.09292, "volume": 2147243.0, "close_time": 1774079999999, "quote_volume": 200193.94992, "trades": 1920, "taker_buy_base": 1019082.0, "taker_buy_quote": 95040.58976 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.09292, "high": 0.09305, "low": 0.09239, "close": 0.09284, "volume": 3148123.0, "close_time": 1774094399999, "quote_volume": 291900.78097, "trades": 2136, "taker_buy_base": 1718556.0, "taker_buy_quote": 159337.22646 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.09284, "high": 0.09342, "low": 0.09268, "close": 0.09339, "volume": 2673597.0, "close_time": 1774108799999, "quote_volume": 248823.63333, "trades": 1956, "taker_buy_base": 1467713.0, "taker_buy_quote": 136670.34421 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0934, "high": 0.09344, "low": 0.09288, "close": 0.09309, "volume": 1727414.0, "close_time": 1774123199999, "quote_volume": 160810.89123, "trades": 1886, "taker_buy_base": 806297.0, "taker_buy_quote": 75071.40579 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.09309, "high": 0.0937, "low": 0.09117, "close": 0.09153, "volume": 8574425.0, "close_time": 1774137599999, "quote_volume": 794303.92678, "trades": 6072, "taker_buy_base": 3847299.0, "taker_buy_quote": 356819.90595 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09153, "high": 0.0923, "low": 0.09044, "close": 0.09173, "volume": 9923999.0, "close_time": 1774151999999, "quote_volume": 906993.80345, "trades": 6224, "taker_buy_base": 5354330.0, "taker_buy_quote": 489575.44339 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.09172, "high": 0.09216, "low": 0.09042, "close": 0.09042, "volume": 6381066.0, "close_time": 1774166399999, "quote_volume": 582230.01508, "trades": 3505, "taker_buy_base": 2096198.0, "taker_buy_quote": 191652.83298 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.09045, "high": 0.0906, "low": 0.08952, "close": 0.08962, "volume": 5521239.0, "close_time": 1774180799999, "quote_volume": 497614.0551, "trades": 3362, "taker_buy_base": 2210173.0, "taker_buy_quote": 199191.06673 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.08963, "high": 0.0904, "low": 0.08932, "close": 0.08963, "volume": 4151485.0, "close_time": 1774195199999, "quote_volume": 373090.25167, "trades": 2966, "taker_buy_base": 1935390.0, "taker_buy_quote": 174003.86648 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.08965, "high": 0.08991, "low": 0.08897, "close": 0.08919, "volume": 2873840.0, "close_time": 1774209599999, "quote_volume": 256973.46089, "trades": 2313, "taker_buy_base": 1243613.0, "taker_buy_quote": 111235.61902 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.08919, "high": 0.08984, "low": 0.08806, "close": 0.08919, "volume": 9089032.0, "close_time": 1774223999999, "quote_volume": 808754.20975, "trades": 5138, "taker_buy_base": 4839697.0, "taker_buy_quote": 430876.15833 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.08924, "high": 0.09037, "low": 0.08886, "close": 0.08978, "volume": 4375338.0, "close_time": 1774238399999, "quote_volume": 392402.09135, "trades": 3230, "taker_buy_base": 2213876.0, "taker_buy_quote": 198710.89698 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0898, "high": 0.09065, "low": 0.08875, "close": 0.08922, "volume": 5973209.0, "close_time": 1774252799999, "quote_volume": 536906.70373, "trades": 4101, "taker_buy_base": 3134677.0, "taker_buy_quote": 282034.19826 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.08928, "high": 0.09403, "low": 0.08882, "close": 0.0922, "volume": 29044637.0, "close_time": 1774267199999, "quote_volume": 2676000.71866, "trades": 17829, "taker_buy_base": 15896754.0, "taker_buy_quote": 1465097.4009 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.09222, "high": 0.09518, "low": 0.0916, "close": 0.09298, "volume": 24754692.0, "close_time": 1774281599999, "quote_volume": 2320133.029, "trades": 14619, "taker_buy_base": 13200844.0, "taker_buy_quote": 1237722.67939 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.093, "high": 0.09349, "low": 0.09196, "close": 0.09278, "volume": 11972757.0, "close_time": 1774295999999, "quote_volume": 1108429.85903, "trades": 7576, "taker_buy_base": 6211445.0, "taker_buy_quote": 575051.11261 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.09275, "high": 0.09382, "low": 0.09256, "close": 0.0932, "volume": 4878896.0, "close_time": 1774310399999, "quote_volume": 454930.58701, "trades": 3130, "taker_buy_base": 2431630.0, "taker_buy_quote": 226798.40662 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09321, "high": 0.0934, "low": 0.09174, "close": 0.09298, "volume": 5817911.0, "close_time": 1774324799999, "quote_volume": 538163.44484, "trades": 3943, "taker_buy_base": 2536608.0, "taker_buy_quote": 234835.35587 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.09303, "high": 0.09431, "low": 0.09231, "close": 0.09411, "volume": 8091343.0, "close_time": 1774339199999, "quote_volume": 754056.45383, "trades": 5462, "taker_buy_base": 4773603.0, "taker_buy_quote": 445082.30911 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.09418, "high": 0.09449, "low": 0.0934, "close": 0.0939, "volume": 4102985.0, "close_time": 1774353599999, "quote_volume": 385899.2476, "trades": 3428, "taker_buy_base": 2107653.0, "taker_buy_quote": 198312.58223 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.09392, "high": 0.09417, "low": 0.0921, "close": 0.09271, "volume": 8969322.0, "close_time": 1774367999999, "quote_volume": 834046.14367, "trades": 5333, "taker_buy_base": 3869921.0, "taker_buy_quote": 359887.44676 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.09266, "high": 0.0929, "low": 0.09166, "close": 0.09239, "volume": 5109812.0, "close_time": 1774382399999, "quote_volume": 470989.42342, "trades": 3584, "taker_buy_base": 2071691.0, "taker_buy_quote": 191074.16481 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0924, "high": 0.09431, "low": 0.09237, "close": 0.09416, "volume": 6817248.0, "close_time": 1774396799999, "quote_volume": 638584.68399, "trades": 4747, "taker_buy_base": 4168620.0, "taker_buy_quote": 390556.25566 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09417, "high": 0.09494, "low": 0.09385, "close": 0.09422, "volume": 3797384.0, "close_time": 1774411199999, "quote_volume": 358555.78719, "trades": 2844, "taker_buy_base": 2197196.0, "taker_buy_quote": 207569.42223 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.09421, "high": 0.09559, "low": 0.09421, "close": 0.09499, "volume": 7107263.0, "close_time": 1774425599999, "quote_volume": 675083.69588, "trades": 4058, "taker_buy_base": 4660127.0, "taker_buy_quote": 442847.18304 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0951, "high": 0.09587, "low": 0.09488, "close": 0.09541, "volume": 4806059.0, "close_time": 1774439999999, "quote_volume": 458233.04799, "trades": 3502, "taker_buy_base": 3130025.0, "taker_buy_quote": 298474.38929 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.09542, "high": 0.09584, "low": 0.09388, "close": 0.09444, "volume": 7314946.0, "close_time": 1774454399999, "quote_volume": 695128.04735, "trades": 5106, "taker_buy_base": 3228259.0, "taker_buy_quote": 307018.89878 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.09445, "high": 0.09515, "low": 0.09414, "close": 0.09458, "volume": 4698291.0, "close_time": 1774468799999, "quote_volume": 444984.2857, "trades": 2811, "taker_buy_base": 2386321.0, "taker_buy_quote": 226097.7021 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.09458, "high": 0.09508, "low": 0.09396, "close": 0.0947, "volume": 2582794.0, "close_time": 1774483199999, "quote_volume": 244168.79105, "trades": 1796, "taker_buy_base": 1275898.0, "taker_buy_quote": 120665.98289 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09471, "high": 0.09474, "low": 0.09335, "close": 0.09361, "volume": 4159461.0, "close_time": 1774497599999, "quote_volume": 391106.2933, "trades": 2850, "taker_buy_base": 1306980.0, "taker_buy_quote": 123042.80798 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.09359, "high": 0.09359, "low": 0.0917, "close": 0.09209, "volume": 4908465.0, "close_time": 1774511999999, "quote_volume": 453926.03802, "trades": 3808, "taker_buy_base": 1714842.0, "taker_buy_quote": 158501.80087 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.09204, "high": 0.09205, "low": 0.09069, "close": 0.09083, "volume": 5886341.0, "close_time": 1774526399999, "quote_volume": 536484.73463, "trades": 3932, "taker_buy_base": 2500606.0, "taker_buy_quote": 227957.40806 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.09082, "high": 0.09233, "low": 0.09063, "close": 0.09132, "volume": 7258445.0, "close_time": 1774540799999, "quote_volume": 663841.71319, "trades": 4094, "taker_buy_base": 3439287.0, "taker_buy_quote": 314710.86468 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.09134, "high": 0.09165, "low": 0.09045, "close": 0.09069, "volume": 4815492.0, "close_time": 1774555199999, "quote_volume": 438576.44142, "trades": 3224, "taker_buy_base": 2259157.0, "taker_buy_quote": 205814.14319 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.09066, "high": 0.09195, "low": 0.09047, "close": 0.09112, "volume": 7471713.0, "close_time": 1774569599999, "quote_volume": 682928.35353, "trades": 4029, "taker_buy_base": 3753590.0, "taker_buy_quote": 343164.42729 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09112, "high": 0.09171, "low": 0.09078, "close": 0.09143, "volume": 1560793.0, "close_time": 1774583999999, "quote_volume": 142437.24988, "trades": 1280, "taker_buy_base": 822952.0, "taker_buy_quote": 75110.84143 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09143, "high": 0.09169, "low": 0.09077, "close": 0.09118, "volume": 2283286.0, "close_time": 1774598399999, "quote_volume": 208118.05483, "trades": 1586, "taker_buy_base": 902888.0, "taker_buy_quote": 82302.54315 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0912, "high": 0.09137, "low": 0.08901, "close": 0.08951, "volume": 7797305.0, "close_time": 1774612799999, "quote_volume": 702474.98074, "trades": 4736, "taker_buy_base": 3297968.0, "taker_buy_quote": 297245.92807 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0895, "high": 0.09011, "low": 0.08871, "close": 0.08934, "volume": 8487916.0, "close_time": 1774627199999, "quote_volume": 757648.30821, "trades": 4985, "taker_buy_base": 4155542.0, "taker_buy_quote": 371155.55241 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.08938, "high": 0.0896, "low": 0.08851, "close": 0.08907, "volume": 3875228.0, "close_time": 1774641599999, "quote_volume": 345013.43215, "trades": 2675, "taker_buy_base": 1834566.0, "taker_buy_quote": 163329.55225 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.08907, "high": 0.08923, "low": 0.08863, "close": 0.08909, "volume": 2526664.0, "close_time": 1774655999999, "quote_volume": 224683.24244, "trades": 1509, "taker_buy_base": 976292.0, "taker_buy_quote": 86849.14485 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.08909, "high": 0.08921, "low": 0.08836, "close": 0.08875, "volume": 2452960.0, "close_time": 1774670399999, "quote_volume": 217815.69854, "trades": 1842, "taker_buy_base": 1416603.0, "taker_buy_quote": 125814.31505 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.08873, "high": 0.09028, "low": 0.0885, "close": 0.09024, "volume": 2639738.0, "close_time": 1774684799999, "quote_volume": 236340.65337, "trades": 1928, "taker_buy_base": 1696462.0, "taker_buy_quote": 151909.21657 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.09028, "high": 0.09042, "low": 0.08938, "close": 0.09017, "volume": 3484310.0, "close_time": 1774699199999, "quote_volume": 312953.95612, "trades": 2162, "taker_buy_base": 2046449.0, "taker_buy_quote": 183795.67657 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.09017, "high": 0.09186, "low": 0.08994, "close": 0.09125, "volume": 7431352.0, "close_time": 1774713599999, "quote_volume": 676050.21757, "trades": 5368, "taker_buy_base": 3998262.0, "taker_buy_quote": 363786.12509 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.09126, "high": 0.09139, "low": 0.09048, "close": 0.09062, "volume": 2234730.0, "close_time": 1774727999999, "quote_volume": 203231.73467, "trades": 1946, "taker_buy_base": 882974.0, "taker_buy_quote": 80350.87932 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.09063, "high": 0.09094, "low": 0.08961, "close": 0.08979, "volume": 2653636.0, "close_time": 1774742399999, "quote_volume": 239437.83096, "trades": 1933, "taker_buy_base": 1039033.0, "taker_buy_quote": 93867.36553 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.08979, "high": 0.09034, "low": 0.08945, "close": 0.09009, "volume": 2378719.0, "close_time": 1774756799999, "quote_volume": 213789.89443, "trades": 1813, "taker_buy_base": 1297601.0, "taker_buy_quote": 116684.34788 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.09008, "high": 0.09011, "low": 0.08918, "close": 0.08927, "volume": 1960045.0, "close_time": 1774771199999, "quote_volume": 175472.2709, "trades": 1756, "taker_buy_base": 747323.0, "taker_buy_quote": 66908.40245 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.08923, "high": 0.08971, "low": 0.08884, "close": 0.08943, "volume": 2758569.0, "close_time": 1774785599999, "quote_volume": 246089.21768, "trades": 1935, "taker_buy_base": 1156220.0, "taker_buy_quote": 103200.74495 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.08942, "high": 0.08946, "low": 0.08849, "close": 0.08881, "volume": 3402056.0, "close_time": 1774799999999, "quote_volume": 302527.00138, "trades": 2802, "taker_buy_base": 1399562.0, "taker_buy_quote": 124502.45611 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.08879, "high": 0.08902, "low": 0.0881, "close": 0.08818, "volume": 3031921.0, "close_time": 1774814399999, "quote_volume": 268077.82057, "trades": 2353, "taker_buy_base": 1427747.0, "taker_buy_quote": 126268.48837 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.08816, "high": 0.08895, "low": 0.08602, "close": 0.088, "volume": 6630178.0, "close_time": 1774828799999, "quote_volume": 582492.0865, "trades": 4012, "taker_buy_base": 3559499.0, "taker_buy_quote": 312974.61843 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.08807, "high": 0.08998, "low": 0.08786, "close": 0.08958, "volume": 6736955.0, "close_time": 1774843199999, "quote_volume": 600350.23317, "trades": 4459, "taker_buy_base": 3680752.0, "taker_buy_quote": 328191.2985 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0896, "high": 0.09027, "low": 0.0893, "close": 0.09018, "volume": 7342369.0, "close_time": 1774857599999, "quote_volume": 659429.20695, "trades": 3238, "taker_buy_base": 5041019.0, "taker_buy_quote": 452812.18455 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.09016, "high": 0.09092, "low": 0.08945, "close": 0.08986, "volume": 6032382.0, "close_time": 1774871999999, "quote_volume": 543845.73484, "trades": 4167, "taker_buy_base": 3195534.0, "taker_buy_quote": 288277.50673 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.08987, "high": 0.09017, "low": 0.08878, "close": 0.08915, "volume": 6486303.0, "close_time": 1774886399999, "quote_volume": 580673.19589, "trades": 4985, "taker_buy_base": 2870972.0, "taker_buy_quote": 257042.18519 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.08914, "high": 0.08946, "low": 0.08691, "close": 0.08728, "volume": 5164698.0, "close_time": 1774900799999, "quote_volume": 455315.7754, "trades": 3363, "taker_buy_base": 2110706.0, "taker_buy_quote": 185832.12077 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.08724, "high": 0.08838, "low": 0.08696, "close": 0.08725, "volume": 4044983.0, "close_time": 1774915199999, "quote_volume": 354797.05217, "trades": 2593, "taker_buy_base": 2632588.0, "taker_buy_quote": 231010.12751 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.08725, "high": 0.08838, "low": 0.0868, "close": 0.08715, "volume": 5620483.0, "close_time": 1774929599999, "quote_volume": 492228.57102, "trades": 4038, "taker_buy_base": 3347815.0, "taker_buy_quote": 293334.43337 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.08718, "high": 0.08725, "low": 0.08542, "close": 0.08554, "volume": 4804125.0, "close_time": 1774943999999, "quote_volume": 414808.67474, "trades": 3199, "taker_buy_base": 2914382.0, "taker_buy_quote": 251723.19231 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.08555, "high": 0.08563, "low": 0.08466, "close": 0.08511, "volume": 7691022.0, "close_time": 1774958399999, "quote_volume": 654725.45737, "trades": 4454, "taker_buy_base": 3206978.0, "taker_buy_quote": 273173.52856 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.08513, "high": 0.08623, "low": 0.08357, "close": 0.08387, "volume": 9323117.0, "close_time": 1774972799999, "quote_volume": 792448.07305, "trades": 6292, "taker_buy_base": 4894005.0, "taker_buy_quote": 416117.66517 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.08388, "high": 0.0878, "low": 0.08385, "close": 0.08741, "volume": 18206603.0, "close_time": 1774987199999, "quote_volume": 1572003.99733, "trades": 11491, "taker_buy_base": 10110808.0, "taker_buy_quote": 872920.7269 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.08734, "high": 0.08821, "low": 0.08689, "close": 0.08757, "volume": 7453999.0, "close_time": 1775001599999, "quote_volume": 653044.69522, "trades": 4413, "taker_buy_base": 4209406.0, "taker_buy_quote": 368843.06901 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.08753, "high": 0.08892, "low": 0.08743, "close": 0.08883, "volume": 9376610.0, "close_time": 1775015999999, "quote_volume": 828494.39355, "trades": 5480, "taker_buy_base": 5330819.0, "taker_buy_quote": 471002.50318 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.08889, "high": 0.09117, "low": 0.08889, "close": 0.08999, "volume": 12122486.0, "close_time": 1775030399999, "quote_volume": 1092007.05708, "trades": 7251, "taker_buy_base": 7130057.0, "taker_buy_quote": 642022.24297 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.09004, "high": 0.09037, "low": 0.08947, "close": 0.09024, "volume": 5521687.0, "close_time": 1775044799999, "quote_volume": 496286.0917, "trades": 3611, "taker_buy_base": 3091098.0, "taker_buy_quote": 277910.85237 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.09014, "high": 0.09099, "low": 0.08928, "close": 0.08963, "volume": 10110897.0, "close_time": 1775059199999, "quote_volume": 911082.61983, "trades": 6274, "taker_buy_base": 5245072.0, "taker_buy_quote": 472495.49291 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.08961, "high": 0.09011, "low": 0.0891, "close": 0.08942, "volume": 4729562.0, "close_time": 1775073599999, "quote_volume": 423379.78967, "trades": 3283, "taker_buy_base": 2558802.0, "taker_buy_quote": 229194.12834 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.08942, "high": 0.09006, "low": 0.08824, "close": 0.08846, "volume": 5788589.0, "close_time": 1775087999999, "quote_volume": 515486.64998, "trades": 4270, "taker_buy_base": 2686233.0, "taker_buy_quote": 239552.39668 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.08845, "high": 0.08958, "low": 0.08581, "close": 0.08611, "volume": 13894876.0, "close_time": 1775102399999, "quote_volume": 1217479.77808, "trades": 9430, "taker_buy_base": 6061163.0, "taker_buy_quote": 532031.32947 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.08606, "high": 0.08729, "low": 0.08575, "close": 0.08709, "volume": 7233750.0, "close_time": 1775116799999, "quote_volume": 624465.43518, "trades": 4365, "taker_buy_base": 3936656.0, "taker_buy_quote": 340155.95045 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.08705, "high": 0.08718, "low": 0.08579, "close": 0.08593, "volume": 4408397.0, "close_time": 1775131199999, "quote_volume": 381391.36038, "trades": 2676, "taker_buy_base": 1583493.0, "taker_buy_quote": 137051.28553 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.08592, "high": 0.08718, "low": 0.08483, "close": 0.0869, "volume": 10382197.0, "close_time": 1775145599999, "quote_volume": 892716.12486, "trades": 6373, "taker_buy_base": 4956942.0, "taker_buy_quote": 426969.14633 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.08691, "high": 0.08825, "low": 0.08641, "close": 0.08749, "volume": 10526612.0, "close_time": 1775159999999, "quote_volume": 918884.37682, "trades": 6132, "taker_buy_base": 6423260.0, "taker_buy_quote": 561331.11405 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.08751, "high": 0.0881, "low": 0.0872, "close": 0.08798, "volume": 3906096.0, "close_time": 1775174399999, "quote_volume": 342174.61772, "trades": 3039, "taker_buy_base": 2221655.0, "taker_buy_quote": 194610.02598 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.088, "high": 0.08911, "low": 0.08779, "close": 0.08879, "volume": 9160818.0, "close_time": 1775188799999, "quote_volume": 809762.22665, "trades": 5986, "taker_buy_base": 5269423.0, "taker_buy_quote": 465837.53312 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.08878, "high": 0.09036, "low": 0.08865, "close": 0.08998, "volume": 7371736.0, "close_time": 1775203199999, "quote_volume": 659563.67812, "trades": 4983, "taker_buy_base": 3605685.0, "taker_buy_quote": 322671.22569 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.08998, "high": 0.09001, "low": 0.08845, "close": 0.08894, "volume": 4600396.0, "close_time": 1775217599999, "quote_volume": 409928.19579, "trades": 4026, "taker_buy_base": 2016644.0, "taker_buy_quote": 179558.81552 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.08893, "high": 0.08951, "low": 0.08745, "close": 0.08762, "volume": 5831676.0, "close_time": 1775231999999, "quote_volume": 513481.95439, "trades": 4548, "taker_buy_base": 3288674.0, "taker_buy_quote": 289711.37957 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.08763, "high": 0.08833, "low": 0.0874, "close": 0.08766, "volume": 3411329.0, "close_time": 1775246399999, "quote_volume": 299875.70973, "trades": 3207, "taker_buy_base": 1696598.0, "taker_buy_quote": 149136.31251 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.08768, "high": 0.08782, "low": 0.08727, "close": 0.0877, "volume": 1939075.0, "close_time": 1775260799999, "quote_volume": 169792.0601, "trades": 2449, "taker_buy_base": 1064773.0, "taker_buy_quote": 93216.11011 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.08768, "high": 0.08775, "low": 0.08714, "close": 0.08748, "volume": 1612254.0, "close_time": 1775275199999, "quote_volume": 140954.94453, "trades": 2060, "taker_buy_base": 864181.0, "taker_buy_quote": 75547.52701 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.08748, "high": 0.08787, "low": 0.08725, "close": 0.08737, "volume": 1866363.0, "close_time": 1775289599999, "quote_volume": 163441.83325, "trades": 2064, "taker_buy_base": 927058.0, "taker_buy_quote": 81182.68242 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0874, "high": 0.08743, "low": 0.08685, "close": 0.08711, "volume": 1857993.0, "close_time": 1775303999999, "quote_volume": 161894.3333, "trades": 1999, "taker_buy_base": 907992.0, "taker_buy_quote": 79102.09507 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.08717, "high": 0.08742, "low": 0.08669, "close": 0.08703, "volume": 2597924.0, "close_time": 1775318399999, "quote_volume": 226212.19682, "trades": 2591, "taker_buy_base": 1611835.0, "taker_buy_quote": 140337.15501 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.08706, "high": 0.08789, "low": 0.08678, "close": 0.08734, "volume": 3601862.0, "close_time": 1775332799999, "quote_volume": 314267.90126, "trades": 3060, "taker_buy_base": 1643541.0, "taker_buy_quote": 143389.82502 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.08734, "high": 0.08754, "low": 0.0871, "close": 0.0875, "volume": 1494643.0, "close_time": 1775347199999, "quote_volume": 130531.02531, "trades": 1951, "taker_buy_base": 748169.0, "taker_buy_quote": 65341.1146 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.08754, "high": 0.088, "low": 0.08721, "close": 0.08781, "volume": 1905755.0, "close_time": 1775361599999, "quote_volume": 167036.95989, "trades": 2277, "taker_buy_base": 906183.0, "taker_buy_quote": 79434.77684 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.08781, "high": 0.08791, "low": 0.08629, "close": 0.08644, "volume": 3054640.0, "close_time": 1775375999999, "quote_volume": 265727.5494, "trades": 2748, "taker_buy_base": 1357123.0, "taker_buy_quote": 118031.06934 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.08644, "high": 0.08721, "low": 0.08629, "close": 0.08671, "volume": 3188735.0, "close_time": 1775390399999, "quote_volume": 276691.91406, "trades": 3004, "taker_buy_base": 1140129.0, "taker_buy_quote": 98861.75933 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.08666, "high": 0.08736, "low": 0.08604, "close": 0.08681, "volume": 4517045.0, "close_time": 1775404799999, "quote_volume": 391134.54675, "trades": 4195, "taker_buy_base": 1931558.0, "taker_buy_quote": 167246.38224 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.08682, "high": 0.08719, "low": 0.08666, "close": 0.08684, "volume": 1971443.0, "close_time": 1775419199999, "quote_volume": 171254.2382, "trades": 2939, "taker_buy_base": 958777.0, "taker_buy_quote": 83289.65989 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.08682, "high": 0.08815, "low": 0.08629, "close": 0.08801, "volume": 6591462.0, "close_time": 1775433599999, "quote_volume": 573536.82977, "trades": 4930, "taker_buy_base": 3696385.0, "taker_buy_quote": 321860.10102 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.08805, "high": 0.08921, "low": 0.08764, "close": 0.089, "volume": 4391653.0, "close_time": 1775447999999, "quote_volume": 388570.88154, "trades": 4445, "taker_buy_base": 1929432.0, "taker_buy_quote": 170738.29695 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.089, "high": 0.08937, "low": 0.08818, "close": 0.08865, "volume": 3239751.0, "close_time": 1775462399999, "quote_volume": 287460.00689, "trades": 3112, "taker_buy_base": 1444815.0, "taker_buy_quote": 128184.77484 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.08866, "high": 0.09014, "low": 0.08851, "close": 0.08961, "volume": 7718817.0, "close_time": 1775476799999, "quote_volume": 690748.29189, "trades": 5704, "taker_buy_base": 4446300.0, "taker_buy_quote": 398021.98674 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.08961, "high": 0.08974, "low": 0.08851, "close": 0.08901, "volume": 5629802.0, "close_time": 1775491199999, "quote_volume": 501232.75172, "trades": 5443, "taker_buy_base": 2384179.0, "taker_buy_quote": 212240.57419 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.08902, "high": 0.08917, "low": 0.08811, "close": 0.08844, "volume": 3446855.0, "close_time": 1775505599999, "quote_volume": 305282.87398, "trades": 3170, "taker_buy_base": 1902770.0, "taker_buy_quote": 168556.76365 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.08846, "high": 0.08856, "low": 0.087, "close": 0.08743, "volume": 3215477.0, "close_time": 1775519999999, "quote_volume": 282297.97815, "trades": 2463, "taker_buy_base": 1454747.0, "taker_buy_quote": 127826.42125 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0874, "high": 0.08775, "low": 0.08678, "close": 0.08684, "volume": 2243291.0, "close_time": 1775534399999, "quote_volume": 195840.93406, "trades": 2138, "taker_buy_base": 1248869.0, "taker_buy_quote": 109082.0596 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0868, "high": 0.087, "low": 0.08625, "close": 0.08668, "volume": 2566724.0, "close_time": 1775548799999, "quote_volume": 222251.40309, "trades": 1900, "taker_buy_base": 1149971.0, "taker_buy_quote": 99582.95648 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0867, "high": 0.0875, "low": 0.08606, "close": 0.08627, "volume": 3086844.0, "close_time": 1775563199999, "quote_volume": 267245.44022, "trades": 2226, "taker_buy_base": 1446787.0, "taker_buy_quote": 125376.21602 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.08628, "high": 0.08674, "low": 0.08576, "close": 0.08613, "volume": 4907642.0, "close_time": 1775577599999, "quote_volume": 423479.46578, "trades": 3639, "taker_buy_base": 2502311.0, "taker_buy_quote": 216004.21433 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0861, "high": 0.08721, "low": 0.08589, "close": 0.08715, "volume": 4327460.0, "close_time": 1775591999999, "quote_volume": 374810.02954, "trades": 2719, "taker_buy_base": 2717459.0, "taker_buy_quote": 235440.32692 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.08716, "high": 0.09293, "low": 0.08693, "close": 0.09187, "volume": 17329584.0, "close_time": 1775606399999, "quote_volume": 1567462.66175, "trades": 12057, "taker_buy_base": 9869895.0, "taker_buy_quote": 892072.25853 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09187, "high": 0.09439, "low": 0.09187, "close": 0.09349, "volume": 11479460.0, "close_time": 1775620799999, "quote_volume": 1068338.69028, "trades": 9421, "taker_buy_base": 5658466.0, "taker_buy_quote": 526580.20049 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.09351, "high": 0.09484, "low": 0.09119, "close": 0.09151, "volume": 18531268.0, "close_time": 1775635199999, "quote_volume": 1725661.09596, "trades": 11628, "taker_buy_base": 9572074.0, "taker_buy_quote": 891355.56349 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.09157, "high": 0.0925, "low": 0.0906, "close": 0.09163, "volume": 9883836.0, "close_time": 1775649599999, "quote_volume": 904693.54995, "trades": 7147, "taker_buy_base": 4750588.0, "taker_buy_quote": 434794.56355 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0917, "high": 0.09228, "low": 0.08969, "close": 0.0907, "volume": 6858126.0, "close_time": 1775663999999, "quote_volume": 624478.43695, "trades": 5036, "taker_buy_base": 3215741.0, "taker_buy_quote": 293157.31841 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.09065, "high": 0.0908, "low": 0.08925, "close": 0.08938, "volume": 3563298.0, "close_time": 1775678399999, "quote_volume": 321078.30802, "trades": 3547, "taker_buy_base": 1957938.0, "taker_buy_quote": 176338.25752 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.08938, "high": 0.08957, "low": 0.0885, "close": 0.08902, "volume": 2994723.0, "close_time": 1775692799999, "quote_volume": 266639.68393, "trades": 2861, "taker_buy_base": 1625401.0, "taker_buy_quote": 144758.28578 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.08902, "high": 0.08994, "low": 0.08768, "close": 0.08975, "volume": 3501345.0, "close_time": 1775707199999, "quote_volume": 311233.5552, "trades": 3045, "taker_buy_base": 2143381.0, "taker_buy_quote": 190684.59354 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.08972, "high": 0.08983, "low": 0.08894, "close": 0.08894, "volume": 2023580.0, "close_time": 1775721599999, "quote_volume": 180890.92162, "trades": 1714, "taker_buy_base": 837975.0, "taker_buy_quote": 74899.7546 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.08892, "high": 0.08901, "low": 0.08813, "close": 0.08813, "volume": 1418289.0, "close_time": 1775735999999, "quote_volume": 125759.88412, "trades": 1504, "taker_buy_base": 828186.0, "taker_buy_quote": 73429.77684 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.08812, "high": 0.09097, "low": 0.08803, "close": 0.0902, "volume": 5255892.0, "close_time": 1775750399999, "quote_volume": 468614.08743, "trades": 4104, "taker_buy_base": 2735745.0, "taker_buy_quote": 243611.81363 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.09024, "high": 0.09096, "low": 0.08946, "close": 0.09025, "volume": 6299045.0, "close_time": 1775764799999, "quote_volume": 567668.34819, "trades": 4734, "taker_buy_base": 3582722.0, "taker_buy_quote": 322972.90488 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.09028, "high": 0.09192, "low": 0.08934, "close": 0.08938, "volume": 4231407.0, "close_time": 1775779199999, "quote_volume": 383404.46473, "trades": 3599, "taker_buy_base": 2118652.0, "taker_buy_quote": 192016.61761 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.08937, "high": 0.08994, "low": 0.08835, "close": 0.08845, "volume": 4527351.0, "close_time": 1775793599999, "quote_volume": 403766.56753, "trades": 3566, "taker_buy_base": 2441359.0, "taker_buy_quote": 217652.90808 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.08845, "high": 0.08881, "low": 0.08794, "close": 0.08807, "volume": 2813213.0, "close_time": 1775807999999, "quote_volume": 248696.66882, "trades": 2917, "taker_buy_base": 1430325.0, "taker_buy_quote": 126456.91622 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.08808, "high": 0.08884, "low": 0.08778, "close": 0.08842, "volume": 2314394.0, "close_time": 1775822399999, "quote_volume": 204712.45975, "trades": 2332, "taker_buy_base": 1306686.0, "taker_buy_quote": 115582.3501 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.08838, "high": 0.09006, "low": 0.08809, "close": 0.08916, "volume": 5512382.0, "close_time": 1775836799999, "quote_volume": 491207.36501, "trades": 4186, "taker_buy_base": 3165467.0, "taker_buy_quote": 282161.82523 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.08919, "high": 0.09037, "low": 0.08898, "close": 0.09035, "volume": 4413068.0, "close_time": 1775851199999, "quote_volume": 395836.85168, "trades": 3981, "taker_buy_base": 2420096.0, "taker_buy_quote": 217066.80458 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.09035, "high": 0.09053, "low": 0.08942, "close": 0.08955, "volume": 2481042.0, "close_time": 1775865599999, "quote_volume": 223218.70904, "trades": 2147, "taker_buy_base": 1255871.0, "taker_buy_quote": 113018.9039 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.08956, "high": 0.08969, "low": 0.08834, "close": 0.08835, "volume": 2230736.0, "close_time": 1775879999999, "quote_volume": 198285.74568, "trades": 2062, "taker_buy_base": 1185333.0, "taker_buy_quote": 105347.15959 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.08835, "high": 0.08841, "low": 0.08796, "close": 0.08819, "volume": 2267566.0, "close_time": 1775894399999, "quote_volume": 199832.54801, "trades": 1658, "taker_buy_base": 924642.0, "taker_buy_quote": 81507.98331 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.08819, "high": 0.08849, "low": 0.08797, "close": 0.08823, "volume": 1762925.0, "close_time": 1775908799999, "quote_volume": 155434.32166, "trades": 1482, "taker_buy_base": 829279.0, "taker_buy_quote": 73150.35663 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.08824, "high": 0.08864, "low": 0.08802, "close": 0.08823, "volume": 1967044.0, "close_time": 1775923199999, "quote_volume": 173547.25872, "trades": 1732, "taker_buy_base": 1153634.0, "taker_buy_quote": 101770.8103 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.08819, "high": 0.08975, "low": 0.08803, "close": 0.08974, "volume": 3958770.0, "close_time": 1775937599999, "quote_volume": 351557.25268, "trades": 3426, "taker_buy_base": 2416885.0, "taker_buy_quote": 214512.54422 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.08977, "high": 0.08988, "low": 0.08796, "close": 0.08836, "volume": 3060689.0, "close_time": 1775951999999, "quote_volume": 272453.92627, "trades": 2717, "taker_buy_base": 1596308.0, "taker_buy_quote": 142136.1438 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.08833, "high": 0.08863, "low": 0.08673, "close": 0.08686, "volume": 4306252.0, "close_time": 1775966399999, "quote_volume": 376633.23919, "trades": 3407, "taker_buy_base": 1837257.0, "taker_buy_quote": 160653.24094 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.08686, "high": 0.08698, "low": 0.08598, "close": 0.08631, "volume": 3186798.0, "close_time": 1775980799999, "quote_volume": 275248.28882, "trades": 2308, "taker_buy_base": 1369671.0, "taker_buy_quote": 118287.66711 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.08631, "high": 0.08636, "low": 0.08587, "close": 0.08606, "volume": 2214470.0, "close_time": 1775995199999, "quote_volume": 190691.87773, "trades": 1661, "taker_buy_base": 1191220.0, "taker_buy_quote": 102590.45861 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.08604, "high": 0.08609, "low": 0.08508, "close": 0.08556, "volume": 2785617.0, "close_time": 1776009599999, "quote_volume": 238648.43687, "trades": 2387, "taker_buy_base": 1234382.0, "taker_buy_quote": 105692.39702 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.08556, "high": 0.08669, "low": 0.08551, "close": 0.08613, "volume": 4469065.0, "close_time": 1776023999999, "quote_volume": 384671.22455, "trades": 3617, "taker_buy_base": 2416960.0, "taker_buy_quote": 208116.57362 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.08614, "high": 0.08655, "low": 0.08513, "close": 0.08519, "volume": 2797969.0, "close_time": 1776038399999, "quote_volume": 239947.86666, "trades": 2320, "taker_buy_base": 1501432.0, "taker_buy_quote": 128730.68639 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.08517, "high": 0.08589, "low": 0.08503, "close": 0.08516, "volume": 2597229.0, "close_time": 1776052799999, "quote_volume": 222076.07553, "trades": 2685, "taker_buy_base": 1574324.0, "taker_buy_quote": 134582.24594 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.08509, "high": 0.086, "low": 0.08479, "close": 0.08504, "volume": 3576601.0, "close_time": 1776067199999, "quote_volume": 305161.90759, "trades": 3179, "taker_buy_base": 1897219.0, "taker_buy_quote": 161807.35008 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.08504, "high": 0.08536, "low": 0.08441, "close": 0.08481, "volume": 3143727.0, "close_time": 1776081599999, "quote_volume": 266840.29277, "trades": 2929, "taker_buy_base": 1471782.0, "taker_buy_quote": 124946.09947 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.08482, "high": 0.08638, "low": 0.08474, "close": 0.08505, "volume": 7173503.0, "close_time": 1776095999999, "quote_volume": 614291.85929, "trades": 5361, "taker_buy_base": 4299821.0, "taker_buy_quote": 368154.40357 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.08506, "high": 0.08626, "low": 0.08461, "close": 0.08616, "volume": 7305948.0, "close_time": 1776110399999, "quote_volume": 623720.97408, "trades": 5533, "taker_buy_base": 3883494.0, "taker_buy_quote": 331583.46525 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.08616, "high": 0.08823, "low": 0.08528, "close": 0.08786, "volume": 10022687.0, "close_time": 1776124799999, "quote_volume": 872167.24535, "trades": 6992, "taker_buy_base": 5094462.0, "taker_buy_quote": 443016.95917 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.08789, "high": 0.0879, "low": 0.08648, "close": 0.08665, "volume": 2999738.0, "close_time": 1776139199999, "quote_volume": 260755.93573, "trades": 2631, "taker_buy_base": 1502826.0, "taker_buy_quote": 130645.45108 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.08665, "high": 0.08681, "low": 0.08587, "close": 0.08648, "volume": 3431429.0, "close_time": 1776153599999, "quote_volume": 296496.85835, "trades": 2805, "taker_buy_base": 1799314.0, "taker_buy_quote": 155535.80458 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.08647, "high": 0.08715, "low": 0.08644, "close": 0.08658, "volume": 3150667.0, "close_time": 1776167999999, "quote_volume": 273636.03149, "trades": 2132, "taker_buy_base": 1644366.0, "taker_buy_quote": 142816.58161 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.08658, "high": 0.08787, "low": 0.08597, "close": 0.08622, "volume": 7988168.0, "close_time": 1776182399999, "quote_volume": 694108.68888, "trades": 5836, "taker_buy_base": 4028804.0, "taker_buy_quote": 349970.80187 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.08622, "high": 0.08643, "low": 0.08466, "close": 0.08508, "volume": 9408251.0, "close_time": 1776196799999, "quote_volume": 805684.56651, "trades": 5690, "taker_buy_base": 3562577.0, "taker_buy_quote": 305162.96743 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.08509, "high": 0.08521, "low": 0.08454, "close": 0.08512, "volume": 2981517.0, "close_time": 1776211199999, "quote_volume": 253366.4206, "trades": 2171, "taker_buy_base": 1627938.0, "taker_buy_quote": 138352.05939 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.08511, "high": 0.08589, "low": 0.08506, "close": 0.08526, "volume": 1815863.0, "close_time": 1776225599999, "quote_volume": 155025.37571, "trades": 1649, "taker_buy_base": 1019398.0, "taker_buy_quote": 87025.88469 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.08529, "high": 0.08582, "low": 0.08489, "close": 0.08506, "volume": 4427570.0, "close_time": 1776239999999, "quote_volume": 377739.7793, "trades": 3077, "taker_buy_base": 2770732.0, "taker_buy_quote": 236413.54225 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.08508, "high": 0.08618, "low": 0.08505, "close": 0.08587, "volume": 3150279.0, "close_time": 1776254399999, "quote_volume": 269612.75238, "trades": 2415, "taker_buy_base": 1808240.0, "taker_buy_quote": 154748.33092 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.08587, "high": 0.08672, "low": 0.08557, "close": 0.08591, "volume": 5044214.0, "close_time": 1776268799999, "quote_volume": 434783.16651, "trades": 4004, "taker_buy_base": 2884486.0, "taker_buy_quote": 248662.11973 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.08587, "high": 0.08748, "low": 0.08573, "close": 0.08714, "volume": 4283742.0, "close_time": 1776283199999, "quote_volume": 371004.13142, "trades": 3304, "taker_buy_base": 2204085.0, "taker_buy_quote": 190975.90993 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.08715, "high": 0.08741, "low": 0.08618, "close": 0.08714, "volume": 3244088.0, "close_time": 1776297599999, "quote_volume": 281612.47028, "trades": 2271, "taker_buy_base": 1563242.0, "taker_buy_quote": 135675.61978 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.08716, "high": 0.0877, "low": 0.0864, "close": 0.0876, "volume": 2579677.0, "close_time": 1776311999999, "quote_volume": 224629.19442, "trades": 2275, "taker_buy_base": 1103999.0, "taker_buy_quote": 96098.56095 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.08759, "high": 0.08839, "low": 0.08742, "close": 0.08807, "volume": 5177503.0, "close_time": 1776326399999, "quote_volume": 455107.76175, "trades": 3085, "taker_buy_base": 2610627.0, "taker_buy_quote": 229570.64675 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.08818, "high": 0.08876, "low": 0.08722, "close": 0.08764, "volume": 4936125.0, "close_time": 1776340799999, "quote_volume": 434410.73676, "trades": 3754, "taker_buy_base": 2886005.0, "taker_buy_quote": 253927.1322 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.08771, "high": 0.08925, "low": 0.08685, "close": 0.08873, "volume": 7790695.0, "close_time": 1776355199999, "quote_volume": 686910.77375, "trades": 5787, "taker_buy_base": 3872336.0, "taker_buy_quote": 341799.29296 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.08873, "high": 0.09092, "low": 0.0879, "close": 0.0909, "volume": 8150489.0, "close_time": 1776369599999, "quote_volume": 730476.02916, "trades": 5156, "taker_buy_base": 4345149.0, "taker_buy_quote": 389386.41249 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.09091, "high": 0.09173, "low": 0.0898, "close": 0.09075, "volume": 7525585.0, "close_time": 1776383999999, "quote_volume": 683125.951, "trades": 4826, "taker_buy_base": 3866231.0, "taker_buy_quote": 350614.82356 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.09078, "high": 0.09092, "low": 0.08915, "close": 0.08922, "volume": 3508706.0, "close_time": 1776398399999, "quote_volume": 315529.03689, "trades": 3277, "taker_buy_base": 1449862.0, "taker_buy_quote": 130149.3154 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.08921, "high": 0.09137, "low": 0.0886, "close": 0.09113, "volume": 3824962.0, "close_time": 1776412799999, "quote_volume": 343587.55556, "trades": 3316, "taker_buy_base": 1868178.0, "taker_buy_quote": 167594.41058 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.09113, "high": 0.09192, "low": 0.09016, "close": 0.09109, "volume": 6725067.0, "close_time": 1776427199999, "quote_volume": 612180.32724, "trades": 4823, "taker_buy_base": 3176441.0, "taker_buy_quote": 289191.34824 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.09113, "high": 0.09358, "low": 0.09094, "close": 0.09235, "volume": 11713584.0, "close_time": 1776441599999, "quote_volume": 1086183.1843, "trades": 8180, "taker_buy_base": 6761623.0, "taker_buy_quote": 627125.24102 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.09236, "high": 0.09308, "low": 0.09028, "close": 0.09094, "volume": 7313204.0, "close_time": 1776455999999, "quote_volume": 670426.12697, "trades": 5369, "taker_buy_base": 3530514.0, "taker_buy_quote": 323724.94703 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.09096, "high": 0.09153, "low": 0.09016, "close": 0.09079, "volume": 3377565.0, "close_time": 1776470399999, "quote_volume": 306533.51805, "trades": 2310, "taker_buy_base": 1432574.0, "taker_buy_quote": 130074.25869 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.09074, "high": 0.09113, "low": 0.09003, "close": 0.09012, "volume": 2075871.0, "close_time": 1776484799999, "quote_volume": 188086.3343, "trades": 1631, "taker_buy_base": 1231484.0, "taker_buy_quote": 111613.27763 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.09011, "high": 0.09035, "low": 0.08948, "close": 0.09021, "volume": 3914124.0, "close_time": 1776499199999, "quote_volume": 352451.46344, "trades": 2469, "taker_buy_base": 1829695.0, "taker_buy_quote": 164830.90393 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.09019, "high": 0.09027, "low": 0.08796, "close": 0.08865, "volume": 6531863.0, "close_time": 1776513599999, "quote_volume": 579944.79624, "trades": 3968, "taker_buy_base": 4039228.0, "taker_buy_quote": 358348.7883 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.08864, "high": 0.08955, "low": 0.0885, "close": 0.0893, "volume": 3083844.0, "close_time": 1776527999999, "quote_volume": 274737.86221, "trades": 2310, "taker_buy_base": 1539062.0, "taker_buy_quote": 137116.79894 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.08924, "high": 0.08955, "low": 0.08833, "close": 0.08886, "volume": 2743633.0, "close_time": 1776542399999, "quote_volume": 243903.33614, "trades": 2217, "taker_buy_base": 1304381.0, "taker_buy_quote": 116002.9621 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0888, "high": 0.08948, "low": 0.08864, "close": 0.08879, "volume": 1080779.0, "close_time": 1776556799999, "quote_volume": 96198.93969, "trades": 981, "taker_buy_base": 553698.0, "taker_buy_quote": 49287.57073 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0888, "high": 0.08904, "low": 0.08791, "close": 0.08799, "volume": 1715799.0, "close_time": 1776571199999, "quote_volume": 151609.77854, "trades": 1748, "taker_buy_base": 928183.0, "taker_buy_quote": 82046.30548 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.08796, "high": 0.08891, "low": 0.08756, "close": 0.0884, "volume": 3457942.0, "close_time": 1776585599999, "quote_volume": 305151.0244, "trades": 2933, "taker_buy_base": 1678028.0, "taker_buy_quote": 148076.68017 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.08832, "high": 0.08844, "low": 0.08738, "close": 0.08825, "volume": 4021877.0, "close_time": 1776599999999, "quote_volume": 353386.23506, "trades": 2466, "taker_buy_base": 1620309.0, "taker_buy_quote": 142424.45283 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.08823, "high": 0.08972, "low": 0.08821, "close": 0.08902, "volume": 4902355.0, "close_time": 1776614399999, "quote_volume": 436332.44715, "trades": 3641, "taker_buy_base": 2662450.0, "taker_buy_quote": 236997.49146 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.08909, "high": 0.08914, "low": 0.08776, "close": 0.08848, "volume": 3477091.0, "close_time": 1776628799999, "quote_volume": 307176.05067, "trades": 3395, "taker_buy_base": 1548816.0, "taker_buy_quote": 136809.32255 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.08843, "high": 0.08855, "low": 0.08703, "close": 0.08731, "volume": 3110293.0, "close_time": 1776643199999, "quote_volume": 273447.4752, "trades": 2933, "taker_buy_base": 1521849.0, "taker_buy_quote": 133768.5412 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.08731, "high": 0.08871, "low": 0.08724, "close": 0.08865, "volume": 1350538.0, "close_time": 1776657599999, "quote_volume": 119118.24587, "trades": 1769, "taker_buy_base": 926171.0, "taker_buy_quote": 81694.36945 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.08864, "high": 0.08982, "low": 0.08808, "close": 0.08904, "volume": 2849982.0, "close_time": 1776671999999, "quote_volume": 253233.84637, "trades": 2877, "taker_buy_base": 1238896.0, "taker_buy_quote": 110131.44067 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.08907, "high": 0.08932, "low": 0.08865, "close": 0.0887, "volume": 1717866.0, "close_time": 1776686399999, "quote_volume": 152795.03047, "trades": 1627, "taker_buy_base": 1207008.0, "taker_buy_quote": 107371.33685 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.08864, "high": 0.08993, "low": 0.0881, "close": 0.0899, "volume": 3406357.0, "close_time": 1776700799999, "quote_volume": 302767.1742, "trades": 3040, "taker_buy_base": 1841857.0, "taker_buy_quote": 163733.31538 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.08989, "high": 0.09057, "low": 0.08927, "close": 0.08974, "volume": 3496784.0, "close_time": 1776715199999, "quote_volume": 314551.86678, "trades": 2899, "taker_buy_base": 1614328.0, "taker_buy_quote": 145170.45793 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0897, "high": 0.08988, "low": 0.08921, "close": 0.08979, "volume": 2737407.0, "close_time": 1776729599999, "quote_volume": 245050.20948, "trades": 1885, "taker_buy_base": 1444308.0, "taker_buy_quote": 129324.71133 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0898, "high": 0.09013, "low": 0.08914, "close": 0.08938, "volume": 1271070.0, "close_time": 1776743999999, "quote_volume": 113987.08677, "trades": 1414, "taker_buy_base": 728011.0, "taker_buy_quote": 65303.74665 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.08936, "high": 0.09072, "low": 0.08932, "close": 0.0906, "volume": 1591332.0, "close_time": 1776758399999, "quote_volume": 143204.80259, "trades": 1594, "taker_buy_base": 1093268.0, "taker_buy_quote": 98394.98656 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0906, "high": 0.09142, "low": 0.09044, "close": 0.091, "volume": 2569742.0, "close_time": 1776772799999, "quote_volume": 233634.45671, "trades": 2301, "taker_buy_base": 1181115.0, "taker_buy_quote": 107408.28514 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.09104, "high": 0.09126, "low": 0.08968, "close": 0.0904, "volume": 2993177.0, "close_time": 1776787199999, "quote_volume": 270490.70483, "trades": 2235, "taker_buy_base": 1461579.0, "taker_buy_quote": 132023.98649 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.09045, "high": 0.09061, "low": 0.08881, "close": 0.08902, "volume": 3472076.0, "close_time": 1776801599999, "quote_volume": 310921.2496, "trades": 3346, "taker_buy_base": 1822449.0, "taker_buy_quote": 163259.78601 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.08898, "high": 0.09053, "low": 0.08894, "close": 0.09038, "volume": 1639601.0, "close_time": 1776815999999, "quote_volume": 147198.73592, "trades": 1699, "taker_buy_base": 1000067.0, "taker_buy_quote": 89786.07776 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.09039, "high": 0.09114, "low": 0.08989, "close": 0.09089, "volume": 2054848.0, "close_time": 1776830399999, "quote_volume": 186245.11155, "trades": 2273, "taker_buy_base": 1071075.0, "taker_buy_quote": 97153.02892 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.09092, "high": 0.0914, "low": 0.09035, "close": 0.09084, "volume": 3204251.0, "close_time": 1776844799999, "quote_volume": 291404.93584, "trades": 2465, "taker_buy_base": 1801424.0, "taker_buy_quote": 163948.33819 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.09083, "high": 0.09132, "low": 0.09073, "close": 0.09127, "volume": 1891075.0, "close_time": 1776859199999, "quote_volume": 172086.31032, "trades": 1746, "taker_buy_base": 1275662.0, "taker_buy_quote": 116084.64051 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.09128, "high": 0.09348, "low": 0.09086, "close": 0.0927, "volume": 5779443.0, "close_time": 1776873599999, "quote_volume": 531933.63486, "trades": 4821, "taker_buy_base": 2700546.0, "taker_buy_quote": 248606.68837 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.09278, "high": 0.09342, "low": 0.0912, "close": 0.09161, "volume": 6485832.0, "close_time": 1776887999999, "quote_volume": 598729.5622, "trades": 4961, "taker_buy_base": 3060153.0, "taker_buy_quote": 282666.69201 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.09164, "high": 0.09178, "low": 0.09065, "close": 0.09087, "volume": 4074838.0, "close_time": 1776902399999, "quote_volume": 372176.68718, "trades": 3259, "taker_buy_base": 1839765.0, "taker_buy_quote": 168103.00547 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.09086, "high": 0.09123, "low": 0.09024, "close": 0.09106, "volume": 1286783.0, "close_time": 1776916799999, "quote_volume": 116969.01374, "trades": 1460, "taker_buy_base": 627451.0, "taker_buy_quote": 57050.44108 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.09042, "high": 0.09061, "low": 0.09037, "close": 0.0906, "volume": 120896.0, "close_time": 1776931199999, "quote_volume": 10942.49225, "trades": 122, "taker_buy_base": 68489.0, "taker_buy_quote": 6199.57991 } ] }, "1d": { "count": 518, "start_date": "2024-11-22T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.12682, "high": 0.4333, "low": 0.12682, "close": 0.147, "volume": 10463104.0, "close_time": 1732319999999, "quote_volume": 1490214.64678, "trades": 5638, "taker_buy_base": 3899477.0, "taker_buy_quote": 559969.24009 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.14662, "high": 0.1739, "low": 0.14454, "close": 0.15448, "volume": 9196297.0, "close_time": 1732406399999, "quote_volume": 1423996.58593, "trades": 6664, "taker_buy_base": 4242445.0, "taker_buy_quote": 661898.33509 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.15301, "high": 0.17, "low": 0.13601, "close": 0.1474, "volume": 6299339.0, "close_time": 1732492799999, "quote_volume": 945696.6428, "trades": 4386, "taker_buy_base": 2659641.0, "taker_buy_quote": 404321.93417 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.1455, "high": 0.14785, "low": 0.131, "close": 0.13502, "volume": 6255431.0, "close_time": 1732579199999, "quote_volume": 878749.1649, "trades": 6836, "taker_buy_base": 2058636.0, "taker_buy_quote": 288841.22341 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.13427, "high": 0.14031, "low": 0.12572, "close": 0.13929, "volume": 4792170.0, "close_time": 1732665599999, "quote_volume": 644195.16662, "trades": 4635, "taker_buy_base": 2084177.0, "taker_buy_quote": 281244.72788 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.13702, "high": 0.1569, "low": 0.1325, "close": 0.142, "volume": 8441212.0, "close_time": 1732751999999, "quote_volume": 1193834.68221, "trades": 7616, "taker_buy_base": 4018690.0, "taker_buy_quote": 570252.42559 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.14204, "high": 0.15031, "low": 0.13638, "close": 0.14519, "volume": 10789622.0, "close_time": 1732838399999, "quote_volume": 1528914.39308, "trades": 17822, "taker_buy_base": 5548653.0, "taker_buy_quote": 786093.25078 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.14494, "high": 0.18683, "low": 0.14344, "close": 0.17884, "volume": 40459588.0, "close_time": 1732924799999, "quote_volume": 6514721.34474, "trades": 41227, "taker_buy_base": 20465985.0, "taker_buy_quote": 3277200.4395 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.17783, "high": 0.18636, "low": 0.16389, "close": 0.17031, "volume": 20161070.0, "close_time": 1733011199999, "quote_volume": 3425262.3507, "trades": 13846, "taker_buy_base": 10187029.0, "taker_buy_quote": 1735783.62792 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.17029, "high": 0.22151, "low": 0.16436, "close": 0.2081, "volume": 57339608.0, "close_time": 1733097599999, "quote_volume": 11137959.07971, "trades": 37034, "taker_buy_base": 28025270.0, "taker_buy_quote": 5429410.45231 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.20934, "high": 0.32798, "low": 0.2076, "close": 0.31121, "volume": 84584142.0, "close_time": 1733183999999, "quote_volume": 22739975.53668, "trades": 50943, "taker_buy_base": 43622163.0, "taker_buy_quote": 11679143.09848 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.31265, "high": 0.39264, "low": 0.29, "close": 0.314, "volume": 89561386.0, "close_time": 1733270399999, "quote_volume": 30793457.91258, "trades": 53433, "taker_buy_base": 48328471.0, "taker_buy_quote": 16650721.16663 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.31495, "high": 0.33648, "low": 0.27745, "close": 0.28757, "volume": 55788497.0, "close_time": 1733356799999, "quote_volume": 17228747.70492, "trades": 47473, "taker_buy_base": 26184041.0, "taker_buy_quote": 8105771.30643 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.28834, "high": 0.31112, "low": 0.27833, "close": 0.29257, "volume": 28771094.0, "close_time": 1733443199999, "quote_volume": 8568991.65478, "trades": 26009, "taker_buy_base": 14899273.0, "taker_buy_quote": 4439772.10468 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.29223, "high": 0.379, "low": 0.27506, "close": 0.367, "volume": 38885920.0, "close_time": 1733529599999, "quote_volume": 12541277.62933, "trades": 22132, "taker_buy_base": 20193032.0, "taker_buy_quote": 6535157.94153 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.36862, "high": 0.37413, "low": 0.31931, "close": 0.33222, "volume": 35486768.0, "close_time": 1733615999999, "quote_volume": 11957644.90349, "trades": 32118, "taker_buy_base": 16978428.0, "taker_buy_quote": 5724622.48871 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.33229, "high": 0.34187, "low": 0.3246, "close": 0.33301, "volume": 25893439.0, "close_time": 1733702399999, "quote_volume": 8585860.04671, "trades": 21706, "taker_buy_base": 12710605.0, "taker_buy_quote": 4215516.16483 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.33324, "high": 0.33574, "low": 0.225, "close": 0.28096, "volume": 39805264.0, "close_time": 1733788799999, "quote_volume": 11813208.24022, "trades": 29403, "taker_buy_base": 18365816.0, "taker_buy_quote": 5483197.2522 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.28, "high": 0.30397, "low": 0.25191, "close": 0.29005, "volume": 39366985.0, "close_time": 1733875199999, "quote_volume": 11017431.37757, "trades": 21877, "taker_buy_base": 20479012.0, "taker_buy_quote": 5695140.35888 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2883, "high": 0.3109, "low": 0.27127, "close": 0.2995, "volume": 32191805.0, "close_time": 1733961599999, "quote_volume": 9460742.73661, "trades": 24161, "taker_buy_base": 15672191.0, "taker_buy_quote": 4598881.55589 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.29913, "high": 0.31455, "low": 0.28577, "close": 0.29179, "volume": 21829860.0, "close_time": 1734047999999, "quote_volume": 6573395.43153, "trades": 26007, "taker_buy_base": 10675182.0, "taker_buy_quote": 3190354.5979 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.29197, "high": 0.33157, "low": 0.28907, "close": 0.31464, "volume": 21571978.0, "close_time": 1734134399999, "quote_volume": 6704038.22188, "trades": 20540, "taker_buy_base": 10981733.0, "taker_buy_quote": 3416643.78657 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.31446, "high": 0.31547, "low": 0.28844, "close": 0.29447, "volume": 15684718.0, "close_time": 1734220799999, "quote_volume": 4696704.06753, "trades": 13716, "taker_buy_base": 7802339.0, "taker_buy_quote": 2340347.31545 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2942, "high": 0.29761, "low": 0.28302, "close": 0.29572, "volume": 15185292.0, "close_time": 1734307199999, "quote_volume": 4418967.33344, "trades": 14127, "taker_buy_base": 7033819.0, "taker_buy_quote": 2046564.05011 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.29636, "high": 0.29848, "low": 0.27426, "close": 0.2825, "volume": 21381422.0, "close_time": 1734393599999, "quote_volume": 6081167.75421, "trades": 16944, "taker_buy_base": 10694351.0, "taker_buy_quote": 3037548.60796 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.28242, "high": 0.299, "low": 0.27515, "close": 0.28452, "volume": 19960771.0, "close_time": 1734479999999, "quote_volume": 5702619.46247, "trades": 10064, "taker_buy_base": 9236486.0, "taker_buy_quote": 2636095.25201 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.28499, "high": 0.31162, "low": 0.27, "close": 0.27284, "volume": 33439776.0, "close_time": 1734566399999, "quote_volume": 9820619.74084, "trades": 15793, "taker_buy_base": 17590528.0, "taker_buy_quote": 5180969.28025 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.27256, "high": 0.30128, "low": 0.25394, "close": 0.26816, "volume": 36860866.0, "close_time": 1734652799999, "quote_volume": 10297813.90193, "trades": 23470, "taker_buy_base": 17030499.0, "taker_buy_quote": 4796041.90275 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.26829, "high": 0.28606, "low": 0.23366, "close": 0.27054, "volume": 45194273.0, "close_time": 1734739199999, "quote_volume": 11887325.17375, "trades": 22306, "taker_buy_base": 23429113.0, "taker_buy_quote": 6169817.6593 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.27081, "high": 0.28268, "low": 0.24959, "close": 0.25454, "volume": 16032707.0, "close_time": 1734825599999, "quote_volume": 4234244.01672, "trades": 9548, "taker_buy_base": 8255830.0, "taker_buy_quote": 2181984.84316 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.25397, "high": 0.27285, "low": 0.24351, "close": 0.26543, "volume": 16108701.0, "close_time": 1734911999999, "quote_volume": 4210229.69894, "trades": 8233, "taker_buy_base": 8338550.0, "taker_buy_quote": 2179068.19104 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.26525, "high": 0.29242, "low": 0.25584, "close": 0.29123, "volume": 30829923.0, "close_time": 1734998399999, "quote_volume": 8477334.92624, "trades": 15266, "taker_buy_base": 16220618.0, "taker_buy_quote": 4468894.09964 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.29135, "high": 0.33859, "low": 0.28122, "close": 0.32849, "volume": 36392339.0, "close_time": 1735084799999, "quote_volume": 11350033.33117, "trades": 20046, "taker_buy_base": 18099065.0, "taker_buy_quote": 5662230.88246 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.32839, "high": 0.33518, "low": 0.30561, "close": 0.31328, "volume": 13027141.0, "close_time": 1735171199999, "quote_volume": 4096493.94715, "trades": 9299, "taker_buy_base": 6045840.0, "taker_buy_quote": 1900609.4674 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.31284, "high": 0.31729, "low": 0.28292, "close": 0.28435, "volume": 21940228.0, "close_time": 1735257599999, "quote_volume": 6444525.38065, "trades": 10825, "taker_buy_base": 11830449.0, "taker_buy_quote": 3484990.21458 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.28446, "high": 0.29682, "low": 0.27328, "close": 0.27619, "volume": 23544833.0, "close_time": 1735343999999, "quote_volume": 6680005.44728, "trades": 13425, "taker_buy_base": 11088573.0, "taker_buy_quote": 3146783.60283 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.27623, "high": 0.302, "low": 0.27172, "close": 0.29387, "volume": 25852970.0, "close_time": 1735430399999, "quote_volume": 7397528.16149, "trades": 14088, "taker_buy_base": 13281427.0, "taker_buy_quote": 3819467.3306 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.29394, "high": 0.30384, "low": 0.27471, "close": 0.27854, "volume": 17799984.0, "close_time": 1735516799999, "quote_volume": 5109221.99677, "trades": 9978, "taker_buy_base": 9019655.0, "taker_buy_quote": 2589939.99847 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.27824, "high": 0.29025, "low": 0.2655, "close": 0.27798, "volume": 23319058.0, "close_time": 1735603199999, "quote_volume": 6488269.90293, "trades": 12221, "taker_buy_base": 11724852.0, "taker_buy_quote": 3266426.28235 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.27808, "high": 0.28216, "low": 0.26637, "close": 0.26862, "volume": 18994202.0, "close_time": 1735689599999, "quote_volume": 5197230.6604, "trades": 9771, "taker_buy_base": 9107265.0, "taker_buy_quote": 2493785.52502 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.26862, "high": 0.29986, "low": 0.2638, "close": 0.29403, "volume": 45196430.0, "close_time": 1735775999999, "quote_volume": 12930117.89622, "trades": 25223, "taker_buy_base": 23315149.0, "taker_buy_quote": 6670647.15523 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.29425, "high": 0.309, "low": 0.28477, "close": 0.29182, "volume": 34363358.0, "close_time": 1735862399999, "quote_volume": 10118828.72282, "trades": 23038, "taker_buy_base": 17346682.0, "taker_buy_quote": 5097575.09606 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.29218, "high": 0.32397, "low": 0.2917, "close": 0.31337, "volume": 41999883.0, "close_time": 1735948799999, "quote_volume": 12974903.48455, "trades": 27434, "taker_buy_base": 20829946.0, "taker_buy_quote": 6439693.55868 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.31338, "high": 0.32009, "low": 0.30117, "close": 0.30572, "volume": 24945252.0, "close_time": 1736035199999, "quote_volume": 7709309.72453, "trades": 19068, "taker_buy_base": 11991208.0, "taker_buy_quote": 3709679.84297 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.30577, "high": 0.313, "low": 0.29586, "close": 0.30125, "volume": 19119199.0, "close_time": 1736121599999, "quote_volume": 5800317.03753, "trades": 13726, "taker_buy_base": 9389480.0, "taker_buy_quote": 2834210.18432 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.30177, "high": 0.31839, "low": 0.29677, "close": 0.30833, "volume": 25690590.0, "close_time": 1736207999999, "quote_volume": 7939718.12373, "trades": 17659, "taker_buy_base": 12975500.0, "taker_buy_quote": 4017656.4022 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.30813, "high": 0.33, "low": 0.28777, "close": 0.28903, "volume": 43570148.0, "close_time": 1736294399999, "quote_volume": 13435197.37916, "trades": 37053, "taker_buy_base": 21403768.0, "taker_buy_quote": 6579915.00672 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.28927, "high": 0.29555, "low": 0.26625, "close": 0.28498, "volume": 27139022.0, "close_time": 1736380799999, "quote_volume": 7621670.42947, "trades": 25287, "taker_buy_base": 11301466.0, "taker_buy_quote": 3178277.11585 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.28455, "high": 0.285, "low": 0.2626, "close": 0.26878, "volume": 19959181.0, "close_time": 1736467199999, "quote_volume": 5409641.37901, "trades": 14880, "taker_buy_base": 9509790.0, "taker_buy_quote": 2576995.48736 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.26895, "high": 0.28551, "low": 0.267, "close": 0.28175, "volume": 25572768.0, "close_time": 1736553599999, "quote_volume": 7100577.66355, "trades": 20129, "taker_buy_base": 12998955.0, "taker_buy_quote": 3612489.97843 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.2819, "high": 0.29646, "low": 0.2754, "close": 0.29211, "volume": 22162788.0, "close_time": 1736639999999, "quote_volume": 6364266.93391, "trades": 18548, "taker_buy_base": 11594267.0, "taker_buy_quote": 3325015.66189 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.29203, "high": 0.29216, "low": 0.273, "close": 0.27803, "volume": 12281292.0, "close_time": 1736726399999, "quote_volume": 3459816.26402, "trades": 17331, "taker_buy_base": 5228017.0, "taker_buy_quote": 1473486.50084 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.27807, "high": 0.28881, "low": 0.256, "close": 0.27509, "volume": 21169672.0, "close_time": 1736812799999, "quote_volume": 5735688.38806, "trades": 18213, "taker_buy_base": 10248814.0, "taker_buy_quote": 2782849.58078 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.27496, "high": 0.29313, "low": 0.27261, "close": 0.28701, "volume": 19694167.0, "close_time": 1736899199999, "quote_volume": 5604764.24169, "trades": 22559, "taker_buy_base": 10494001.0, "taker_buy_quote": 2986041.97479 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.287, "high": 0.328, "low": 0.28587, "close": 0.3223, "volume": 37033819.0, "close_time": 1736985599999, "quote_volume": 11457855.11342, "trades": 37941, "taker_buy_base": 19952297.0, "taker_buy_quote": 6169726.64936 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.32256, "high": 0.38675, "low": 0.30776, "close": 0.36246, "volume": 97451598.0, "close_time": 1737071999999, "quote_volume": 34773420.38657, "trades": 101807, "taker_buy_base": 50491109.0, "taker_buy_quote": 18048772.95516 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.36283, "high": 0.4012, "low": 0.36166, "close": 0.37462, "volume": 51712073.0, "close_time": 1737158399999, "quote_volume": 19538582.79102, "trades": 100788, "taker_buy_base": 26093336.0, "taker_buy_quote": 9863602.53038 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.37466, "high": 0.38484, "low": 0.34023, "close": 0.35434, "volume": 36637504.0, "close_time": 1737244799999, "quote_volume": 13029821.85701, "trades": 87603, "taker_buy_base": 17914687.0, "taker_buy_quote": 6366290.85909 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.35421, "high": 0.37059, "low": 0.3153, "close": 0.32617, "volume": 56945613.0, "close_time": 1737331199999, "quote_volume": 19597313.28528, "trades": 107509, "taker_buy_base": 28790513.0, "taker_buy_quote": 9905338.09441 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.32582, "high": 0.3735, "low": 0.31889, "close": 0.34071, "volume": 42145041.0, "close_time": 1737417599999, "quote_volume": 14728935.76684, "trades": 84237, "taker_buy_base": 19189899.0, "taker_buy_quote": 6742375.04358 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.34166, "high": 0.35, "low": 0.32469, "close": 0.33772, "volume": 18421820.0, "close_time": 1737503999999, "quote_volume": 6219263.16262, "trades": 20917, "taker_buy_base": 8638116.0, "taker_buy_quote": 2923291.42171 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.33771, "high": 0.33807, "low": 0.32072, "close": 0.32589, "volume": 18389167.0, "close_time": 1737590399999, "quote_volume": 6018036.57739, "trades": 19288, "taker_buy_base": 9420348.0, "taker_buy_quote": 3083708.87311 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.32577, "high": 0.3354, "low": 0.31222, "close": 0.328, "volume": 31551812.0, "close_time": 1737676799999, "quote_volume": 10196535.82901, "trades": 40724, "taker_buy_base": 16112881.0, "taker_buy_quote": 5222859.64611 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.32809, "high": 0.35096, "low": 0.31448, "close": 0.32688, "volume": 28921533.0, "close_time": 1737763199999, "quote_volume": 9753016.80432, "trades": 26893, "taker_buy_base": 15766956.0, "taker_buy_quote": 5315726.54999 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.32674, "high": 0.33885, "low": 0.32574, "close": 0.332, "volume": 11701545.0, "close_time": 1737849599999, "quote_volume": 3896938.72622, "trades": 15792, "taker_buy_base": 5238389.0, "taker_buy_quote": 1743410.53931 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.33236, "high": 0.35431, "low": 0.3227, "close": 0.32324, "volume": 24215089.0, "close_time": 1737935999999, "quote_volume": 8163199.99746, "trades": 26687, "taker_buy_base": 12037760.0, "taker_buy_quote": 4064087.02984 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.32295, "high": 0.32644, "low": 0.29128, "close": 0.31435, "volume": 36334388.0, "close_time": 1738022399999, "quote_volume": 11086990.01324, "trades": 40664, "taker_buy_base": 17054174.0, "taker_buy_quote": 5209177.47644 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.31456, "high": 0.32291, "low": 0.29503, "close": 0.29886, "volume": 21324649.0, "close_time": 1738108799999, "quote_volume": 6635482.53132, "trades": 19149, "taker_buy_base": 10416833.0, "taker_buy_quote": 3235576.11266 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.29874, "high": 0.31818, "low": 0.29392, "close": 0.30871, "volume": 19980486.0, "close_time": 1738195199999, "quote_volume": 6113595.73078, "trades": 21258, "taker_buy_base": 10366441.0, "taker_buy_quote": 3173698.15884 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.30879, "high": 0.32297, "low": 0.30633, "close": 0.3159, "volume": 13600821.0, "close_time": 1738281599999, "quote_volume": 4310988.5017, "trades": 16639, "taker_buy_base": 7006159.0, "taker_buy_quote": 2221716.89077 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.31613, "high": 0.32009, "low": 0.3019, "close": 0.30652, "volume": 18073028.0, "close_time": 1738367999999, "quote_volume": 5615134.89431, "trades": 19086, "taker_buy_base": 8385638.0, "taker_buy_quote": 2603484.57512 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.30664, "high": 0.31222, "low": 0.28046, "close": 0.28494, "volume": 14609306.0, "close_time": 1738454399999, "quote_volume": 4298030.60561, "trades": 14871, "taker_buy_base": 7460584.0, "taker_buy_quote": 2183600.53082 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.2849, "high": 0.29391, "low": 0.23684, "close": 0.25327, "volume": 49427018.0, "close_time": 1738540799999, "quote_volume": 12914333.2985, "trades": 44380, "taker_buy_base": 24321717.0, "taker_buy_quote": 6346601.91014 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.25331, "high": 0.28222, "low": 0.17949, "close": 0.27513, "volume": 104065036.0, "close_time": 1738627199999, "quote_volume": 24686308.97675, "trades": 78672, "taker_buy_base": 48184187.0, "taker_buy_quote": 11435771.11876 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.27508, "high": 0.27856, "low": 0.24271, "close": 0.25066, "volume": 38070226.0, "close_time": 1738713599999, "quote_volume": 9790960.73732, "trades": 32523, "taker_buy_base": 19356191.0, "taker_buy_quote": 4973088.50186 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.25024, "high": 0.25842, "low": 0.23583, "close": 0.23843, "volume": 30421541.0, "close_time": 1738799999999, "quote_volume": 7511375.97178, "trades": 25054, "taker_buy_base": 17190964.0, "taker_buy_quote": 4234631.25635 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.23818, "high": 0.24989, "low": 0.22641, "close": 0.22888, "volume": 19504752.0, "close_time": 1738886399999, "quote_volume": 4631937.34579, "trades": 18938, "taker_buy_base": 9354566.0, "taker_buy_quote": 2217083.58185 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.22866, "high": 0.24804, "low": 0.2264, "close": 0.2327, "volume": 25476226.0, "close_time": 1738972799999, "quote_volume": 6064589.05153, "trades": 18168, "taker_buy_base": 12340614.0, "taker_buy_quote": 2939510.22007 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.23256, "high": 0.23631, "low": 0.22588, "close": 0.2341, "volume": 10761886.0, "close_time": 1739059199999, "quote_volume": 2487776.92735, "trades": 8090, "taker_buy_base": 5565001.0, "taker_buy_quote": 1288557.24033 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.2345, "high": 0.24315, "low": 0.21941, "close": 0.22917, "volume": 13394832.0, "close_time": 1739145599999, "quote_volume": 3102555.62045, "trades": 9949, "taker_buy_base": 6114577.0, "taker_buy_quote": 1418660.75512 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.22913, "high": 0.24403, "low": 0.2238, "close": 0.23198, "volume": 14154558.0, "close_time": 1739231999999, "quote_volume": 3333410.92983, "trades": 15490, "taker_buy_base": 7457361.0, "taker_buy_quote": 1755521.27345 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.23182, "high": 0.24877, "low": 0.2263, "close": 0.22876, "volume": 18490388.0, "close_time": 1739318399999, "quote_volume": 4371446.11851, "trades": 24562, "taker_buy_base": 8675522.0, "taker_buy_quote": 2063644.88348 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.22848, "high": 0.23834, "low": 0.21371, "close": 0.23518, "volume": 23664457.0, "close_time": 1739404799999, "quote_volume": 5293931.7835, "trades": 18258, "taker_buy_base": 12304608.0, "taker_buy_quote": 2751187.86898 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.23502, "high": 0.23682, "low": 0.21831, "close": 0.22543, "volume": 14389132.0, "close_time": 1739491199999, "quote_volume": 3228076.68647, "trades": 14426, "taker_buy_base": 6865242.0, "taker_buy_quote": 1539893.66848 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.22583, "high": 0.24, "low": 0.22359, "close": 0.23114, "volume": 23780771.0, "close_time": 1739577599999, "quote_volume": 5534526.12078, "trades": 20924, "taker_buy_base": 12966680.0, "taker_buy_quote": 3017142.54252 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.23086, "high": 0.23871, "low": 0.22595, "close": 0.22931, "volume": 12642181.0, "close_time": 1739663999999, "quote_volume": 2947450.74803, "trades": 12390, "taker_buy_base": 6415710.0, "taker_buy_quote": 1499470.65854 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.2293, "high": 0.234, "low": 0.21923, "close": 0.21975, "volume": 10649775.0, "close_time": 1739750399999, "quote_volume": 2371685.87874, "trades": 11944, "taker_buy_base": 5187954.0, "taker_buy_quote": 1156792.50274 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.22004, "high": 0.22499, "low": 0.20905, "close": 0.21238, "volume": 16255983.0, "close_time": 1739836799999, "quote_volume": 3526886.71725, "trades": 17398, "taker_buy_base": 6465397.0, "taker_buy_quote": 1398891.72186 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.21231, "high": 0.21448, "low": 0.19479, "close": 0.2068, "volume": 19730510.0, "close_time": 1739923199999, "quote_volume": 4012900.10829, "trades": 15294, "taker_buy_base": 9604605.0, "taker_buy_quote": 1951680.7009 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.20672, "high": 0.21795, "low": 0.20364, "close": 0.21581, "volume": 20752975.0, "close_time": 1740009599999, "quote_volume": 4403274.03598, "trades": 13148, "taker_buy_base": 10522631.0, "taker_buy_quote": 2234133.08783 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.21588, "high": 0.22625, "low": 0.215, "close": 0.22191, "volume": 15581774.0, "close_time": 1740095999999, "quote_volume": 3430253.95809, "trades": 12438, "taker_buy_base": 8082092.0, "taker_buy_quote": 1779868.46777 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.22257, "high": 0.23011, "low": 0.20466, "close": 0.21399, "volume": 17599784.0, "close_time": 1740182399999, "quote_volume": 3812197.71119, "trades": 16039, "taker_buy_base": 8680098.0, "taker_buy_quote": 1884750.63847 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.21431, "high": 0.22263, "low": 0.21179, "close": 0.21648, "volume": 9106514.0, "close_time": 1740268799999, "quote_volume": 1978050.55044, "trades": 13707, "taker_buy_base": 4458116.0, "taker_buy_quote": 968856.03778 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.21655, "high": 0.21777, "low": 0.20775, "close": 0.21108, "volume": 5385670.0, "close_time": 1740355199999, "quote_volume": 1143293.29441, "trades": 10473, "taker_buy_base": 2601976.0, "taker_buy_quote": 553127.5938 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.21129, "high": 0.227, "low": 0.19553, "close": 0.19649, "volume": 39209751.0, "close_time": 1740441599999, "quote_volume": 8348020.43668, "trades": 37468, "taker_buy_base": 20621509.0, "taker_buy_quote": 4399616.33875 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.19656, "high": 0.20113, "low": 0.17561, "close": 0.19812, "volume": 38630810.0, "close_time": 1740527999999, "quote_volume": 7236999.99555, "trades": 35608, "taker_buy_base": 19455983.0, "taker_buy_quote": 3647556.68488 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.19836, "high": 0.20161, "low": 0.18723, "close": 0.1958, "volume": 23253509.0, "close_time": 1740614399999, "quote_volume": 4535069.03026, "trades": 30311, "taker_buy_base": 11486425.0, "taker_buy_quote": 2242667.97349 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.19591, "high": 0.20582, "low": 0.19358, "close": 0.1996, "volume": 12440435.0, "close_time": 1740700799999, "quote_volume": 2484623.89824, "trades": 17615, "taker_buy_base": 6128672.0, "taker_buy_quote": 1222837.90433 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1997, "high": 0.21656, "low": 0.17951, "close": 0.21324, "volume": 28634235.0, "close_time": 1740787199999, "quote_volume": 5730605.02378, "trades": 36214, "taker_buy_base": 15238180.0, "taker_buy_quote": 3061409.87922 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.21343, "high": 0.26491, "low": 0.21132, "close": 0.2525, "volume": 56835394.0, "close_time": 1740873599999, "quote_volume": 13589197.4516, "trades": 91371, "taker_buy_base": 28165753.0, "taker_buy_quote": 6717190.18811 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.25243, "high": 0.28547, "low": 0.24173, "close": 0.26417, "volume": 57532041.0, "close_time": 1740959999999, "quote_volume": 14862009.40795, "trades": 90309, "taker_buy_base": 28265428.0, "taker_buy_quote": 7322787.40027 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.2643, "high": 0.28773, "low": 0.21982, "close": 0.22315, "volume": 52432467.0, "close_time": 1741046399999, "quote_volume": 13111536.42554, "trades": 86804, "taker_buy_base": 26773211.0, "taker_buy_quote": 6700845.93056 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.22305, "high": 0.24775, "low": 0.22022, "close": 0.24149, "volume": 47211007.0, "close_time": 1741132799999, "quote_volume": 11056210.18572, "trades": 64470, "taker_buy_base": 24363412.0, "taker_buy_quote": 5703397.1389 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.24118, "high": 0.26494, "low": 0.23952, "close": 0.24902, "volume": 38606588.0, "close_time": 1741219199999, "quote_volume": 9686465.99486, "trades": 86044, "taker_buy_base": 19178926.0, "taker_buy_quote": 4810016.20806 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.24908, "high": 0.25573, "low": 0.23442, "close": 0.23773, "volume": 29358621.0, "close_time": 1741305599999, "quote_volume": 7170315.86674, "trades": 64215, "taker_buy_base": 14510212.0, "taker_buy_quote": 3544147.96861 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.23801, "high": 0.258, "low": 0.22428, "close": 0.23245, "volume": 56508262.0, "close_time": 1741391999999, "quote_volume": 13717311.69755, "trades": 96988, "taker_buy_base": 28035122.0, "taker_buy_quote": 6811797.65518 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.23244, "high": 0.23574, "low": 0.22247, "close": 0.22683, "volume": 18836857.0, "close_time": 1741478399999, "quote_volume": 4311291.88305, "trades": 37880, "taker_buy_base": 9826220.0, "taker_buy_quote": 2248053.6837 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.22703, "high": 0.2314, "low": 0.19821, "close": 0.19891, "volume": 34253411.0, "close_time": 1741564799999, "quote_volume": 7228126.83039, "trades": 58803, "taker_buy_base": 16980387.0, "taker_buy_quote": 3585411.05887 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.19945, "high": 0.21837, "low": 0.18818, "close": 0.18938, "volume": 47760837.0, "close_time": 1741651199999, "quote_volume": 9606466.84645, "trades": 83780, "taker_buy_base": 24821342.0, "taker_buy_quote": 4986267.47883 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.18943, "high": 0.20436, "low": 0.179, "close": 0.19731, "volume": 78761646.0, "close_time": 1741737599999, "quote_volume": 15364299.48863, "trades": 84938, "taker_buy_base": 39559518.0, "taker_buy_quote": 7721715.10194 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.19727, "high": 0.21565, "low": 0.19278, "close": 0.20111, "volume": 73106915.0, "close_time": 1741823999999, "quote_volume": 14718757.36427, "trades": 79184, "taker_buy_base": 36355530.0, "taker_buy_quote": 7316176.94216 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.20069, "high": 0.20296, "low": 0.18402, "close": 0.18923, "volume": 36434974.0, "close_time": 1741910399999, "quote_volume": 7062954.0772, "trades": 38683, "taker_buy_base": 18143643.0, "taker_buy_quote": 3515091.85982 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.18936, "high": 0.19882, "low": 0.18765, "close": 0.19114, "volume": 33454018.0, "close_time": 1741996799999, "quote_volume": 6416265.2041, "trades": 22694, "taker_buy_base": 14525022.0, "taker_buy_quote": 2789427.20007 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.19126, "high": 0.19735, "low": 0.19015, "close": 0.19277, "volume": 17315434.0, "close_time": 1742083199999, "quote_volume": 3347449.62215, "trades": 20221, "taker_buy_base": 8598182.0, "taker_buy_quote": 1663036.78572 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.1928, "high": 0.19511, "low": 0.18188, "close": 0.18478, "volume": 25223010.0, "close_time": 1742169599999, "quote_volume": 4737301.07756, "trades": 22594, "taker_buy_base": 11539878.0, "taker_buy_quote": 2167154.25157 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1848, "high": 0.1958, "low": 0.18434, "close": 0.19165, "volume": 21198923.0, "close_time": 1742255999999, "quote_volume": 4065717.34212, "trades": 23030, "taker_buy_base": 10225110.0, "taker_buy_quote": 1961756.21245 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.19143, "high": 0.19172, "low": 0.18223, "close": 0.18845, "volume": 18431260.0, "close_time": 1742342399999, "quote_volume": 3425417.40956, "trades": 25898, "taker_buy_base": 9572502.0, "taker_buy_quote": 1777991.04036 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.18843, "high": 0.19841, "low": 0.18613, "close": 0.19747, "volume": 41794563.0, "close_time": 1742428799999, "quote_volume": 8050381.04358, "trades": 53586, "taker_buy_base": 20965519.0, "taker_buy_quote": 4037125.78033 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.19762, "high": 0.19917, "low": 0.18723, "close": 0.18986, "volume": 33355261.0, "close_time": 1742515199999, "quote_volume": 6418462.03922, "trades": 49673, "taker_buy_base": 16815544.0, "taker_buy_quote": 3236593.69049 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.18975, "high": 0.19173, "low": 0.18202, "close": 0.1845, "volume": 29768939.0, "close_time": 1742601599999, "quote_volume": 5527363.72997, "trades": 55024, "taker_buy_base": 14230592.0, "taker_buy_quote": 2642489.3232 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.18451, "high": 0.18624, "low": 0.18128, "close": 0.18258, "volume": 14363299.0, "close_time": 1742687999999, "quote_volume": 2639847.34768, "trades": 37254, "taker_buy_base": 6642544.0, "taker_buy_quote": 1221388.44154 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.18264, "high": 0.186, "low": 0.17973, "close": 0.18588, "volume": 20309395.0, "close_time": 1742774399999, "quote_volume": 3721110.67961, "trades": 50669, "taker_buy_base": 10450792.0, "taker_buy_quote": 1915305.93349 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.18591, "high": 0.1957, "low": 0.18386, "close": 0.19311, "volume": 45835403.0, "close_time": 1742860799999, "quote_volume": 8781670.32752, "trades": 139890, "taker_buy_base": 23188020.0, "taker_buy_quote": 4443374.8659 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.19311, "high": 0.20159, "low": 0.19115, "close": 0.19476, "volume": 50270359.0, "close_time": 1742947199999, "quote_volume": 9860014.968, "trades": 125903, "taker_buy_base": 25185960.0, "taker_buy_quote": 4941426.07594 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.19475, "high": 0.20098, "low": 0.18957, "close": 0.19177, "volume": 67204430.0, "close_time": 1743033599999, "quote_volume": 13120079.51476, "trades": 116126, "taker_buy_base": 32859059.0, "taker_buy_quote": 6418386.82404 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.19179, "high": 0.19707, "low": 0.18771, "close": 0.19352, "volume": 42076600.0, "close_time": 1743119999999, "quote_volume": 8103363.67062, "trades": 40223, "taker_buy_base": 21054215.0, "taker_buy_quote": 4057362.32027 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.19355, "high": 0.19467, "low": 0.17971, "close": 0.18222, "volume": 47089232.0, "close_time": 1743206399999, "quote_volume": 8697738.81227, "trades": 37471, "taker_buy_base": 21599472.0, "taker_buy_quote": 3988234.40289 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.18226, "high": 0.18335, "low": 0.16597, "close": 0.17198, "volume": 58241256.0, "close_time": 1743292799999, "quote_volume": 10016031.45388, "trades": 50042, "taker_buy_base": 28877470.0, "taker_buy_quote": 4960462.49572 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.17203, "high": 0.17542, "low": 0.16665, "close": 0.16772, "volume": 39897527.0, "close_time": 1743379199999, "quote_volume": 6828751.67484, "trades": 43475, "taker_buy_base": 19393493.0, "taker_buy_quote": 3317991.55615 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.16781, "high": 0.16827, "low": 0.15629, "close": 0.1631, "volume": 85616172.0, "close_time": 1743465599999, "quote_volume": 13890256.64813, "trades": 76405, "taker_buy_base": 42083322.0, "taker_buy_quote": 6827066.98371 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.16309, "high": 0.17605, "low": 0.16177, "close": 0.1702, "volume": 75726435.0, "close_time": 1743551999999, "quote_volume": 12836088.01759, "trades": 78154, "taker_buy_base": 37037930.0, "taker_buy_quote": 6279039.19231 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.17023, "high": 0.18069, "low": 0.15792, "close": 0.16129, "volume": 107505361.0, "close_time": 1743638399999, "quote_volume": 18110244.01867, "trades": 88813, "taker_buy_base": 53935325.0, "taker_buy_quote": 9083103.88786 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.16138, "high": 0.16685, "low": 0.15337, "close": 0.16256, "volume": 82225616.0, "close_time": 1743724799999, "quote_volume": 13195537.49993, "trades": 73285, "taker_buy_base": 41342841.0, "taker_buy_quote": 6637274.00521 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.16265, "high": 0.16796, "low": 0.15711, "close": 0.16418, "volume": 75535151.0, "close_time": 1743811199999, "quote_volume": 12330891.59216, "trades": 66558, "taker_buy_base": 37800491.0, "taker_buy_quote": 6173559.49241 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.16423, "high": 0.16503, "low": 0.15869, "close": 0.16196, "volume": 31964469.0, "close_time": 1743897599999, "quote_volume": 5167677.64771, "trades": 55538, "taker_buy_base": 14563969.0, "taker_buy_quote": 2355964.19464 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.16196, "high": 0.16283, "low": 0.13551, "close": 0.13989, "volume": 82176598.0, "close_time": 1743983999999, "quote_volume": 12237124.93375, "trades": 131694, "taker_buy_base": 37503754.0, "taker_buy_quote": 5586543.52774 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.14001, "high": 0.15465, "low": 0.12476, "close": 0.1525, "volume": 177730575.0, "close_time": 1744070399999, "quote_volume": 25021529.39165, "trades": 136019, "taker_buy_base": 87156394.0, "taker_buy_quote": 12279658.73896 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1525, "high": 0.16699, "low": 0.14527, "close": 0.14599, "volume": 135777734.0, "close_time": 1744156799999, "quote_volume": 21133439.01553, "trades": 120267, "taker_buy_base": 67236883.0, "taker_buy_quote": 10480127.38214 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.14598, "high": 0.17726, "low": 0.14235, "close": 0.16873, "volume": 202412583.0, "close_time": 1744243199999, "quote_volume": 32109574.80079, "trades": 147503, "taker_buy_base": 103420062.0, "taker_buy_quote": 16390128.29447 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.16874, "high": 0.1797, "low": 0.16345, "close": 0.16775, "volume": 153389662.0, "close_time": 1744329599999, "quote_volume": 26065858.65761, "trades": 124769, "taker_buy_base": 75699274.0, "taker_buy_quote": 12872003.11352 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.16775, "high": 0.17656, "low": 0.16472, "close": 0.16739, "volume": 126741529.0, "close_time": 1744415999999, "quote_volume": 21541065.2002, "trades": 108362, "taker_buy_base": 63670445.0, "taker_buy_quote": 10826823.48965 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.16751, "high": 0.17811, "low": 0.16547, "close": 0.17706, "volume": 87340779.0, "close_time": 1744502399999, "quote_volume": 14994576.18415, "trades": 77347, "taker_buy_base": 45553278.0, "taker_buy_quote": 7827854.1015 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.17705, "high": 0.17736, "low": 0.16344, "close": 0.16523, "volume": 93979542.0, "close_time": 1744588799999, "quote_volume": 15964624.94481, "trades": 82478, "taker_buy_base": 44862402.0, "taker_buy_quote": 7625455.87061 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.16528, "high": 0.17274, "low": 0.16248, "close": 0.16523, "volume": 115744448.0, "close_time": 1744675199999, "quote_volume": 19380191.24145, "trades": 104238, "taker_buy_base": 56702911.0, "taker_buy_quote": 9493542.09244 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.16524, "high": 0.1683, "low": 0.15663, "close": 0.15703, "volume": 76051863.0, "close_time": 1744761599999, "quote_volume": 12459896.14214, "trades": 65496, "taker_buy_base": 35907515.0, "taker_buy_quote": 5883814.5036 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.15702, "high": 0.16076, "low": 0.15406, "close": 0.15747, "volume": 82124702.0, "close_time": 1744847999999, "quote_volume": 12959594.0863, "trades": 80766, "taker_buy_base": 42134923.0, "taker_buy_quote": 6652459.27974 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.15748, "high": 0.16601, "low": 0.15635, "close": 0.16302, "volume": 68025562.0, "close_time": 1744934399999, "quote_volume": 10939903.65014, "trades": 78990, "taker_buy_base": 34893715.0, "taker_buy_quote": 5611629.06013 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.16302, "high": 0.16662, "low": 0.16198, "close": 0.16515, "volume": 60916998.0, "close_time": 1745020799999, "quote_volume": 10048607.04686, "trades": 87284, "taker_buy_base": 28326035.0, "taker_buy_quote": 4674500.66084 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.16515, "high": 0.16777, "low": 0.16436, "close": 0.16691, "volume": 41160691.0, "close_time": 1745107199999, "quote_volume": 6844042.34126, "trades": 56892, "taker_buy_base": 21098570.0, "taker_buy_quote": 3509070.92325 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.16691, "high": 0.16883, "low": 0.16093, "close": 0.16602, "volume": 60704867.0, "close_time": 1745193599999, "quote_volume": 9991635.89836, "trades": 53839, "taker_buy_base": 29734284.0, "taker_buy_quote": 4895467.96321 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.16602, "high": 0.17403, "low": 0.16602, "close": 0.16922, "volume": 82473784.0, "close_time": 1745279999999, "quote_volume": 14079008.73988, "trades": 74717, "taker_buy_base": 39875537.0, "taker_buy_quote": 6808721.64236 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.16922, "high": 0.18239, "low": 0.16768, "close": 0.18139, "volume": 79885555.0, "close_time": 1745366399999, "quote_volume": 13990132.74061, "trades": 93988, "taker_buy_base": 43161140.0, "taker_buy_quote": 7558607.4841 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.18146, "high": 0.18995, "low": 0.17748, "close": 0.18046, "volume": 105284445.0, "close_time": 1745452799999, "quote_volume": 19310765.2676, "trades": 85016, "taker_buy_base": 52044443.0, "taker_buy_quote": 9549629.65539 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.18044, "high": 0.18953, "low": 0.17554, "close": 0.18846, "volume": 90025885.0, "close_time": 1745539199999, "quote_volume": 16449403.16984, "trades": 77541, "taker_buy_base": 45652484.0, "taker_buy_quote": 8351818.12226 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.18844, "high": 0.20255, "low": 0.18409, "close": 0.19271, "volume": 96801082.0, "close_time": 1745625599999, "quote_volume": 18920536.01745, "trades": 90648, "taker_buy_base": 49053454.0, "taker_buy_quote": 9581635.50484 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.19277, "high": 0.19809, "low": 0.19, "close": 0.1916, "volume": 48528617.0, "close_time": 1745711999999, "quote_volume": 9390008.89395, "trades": 51815, "taker_buy_base": 23367783.0, "taker_buy_quote": 4523923.43881 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.19166, "high": 0.19417, "low": 0.18489, "close": 0.19029, "volume": 54181088.0, "close_time": 1745798399999, "quote_volume": 10276437.93159, "trades": 56124, "taker_buy_base": 26894856.0, "taker_buy_quote": 5102099.11375 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.19036, "high": 0.19929, "low": 0.18566, "close": 0.19076, "volume": 82821807.0, "close_time": 1745884799999, "quote_volume": 15974458.79536, "trades": 81047, "taker_buy_base": 40598228.0, "taker_buy_quote": 7838006.84585 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.19088, "high": 0.19193, "low": 0.18347, "close": 0.18611, "volume": 52753715.0, "close_time": 1745971199999, "quote_volume": 9951047.8474, "trades": 58198, "taker_buy_base": 24391694.0, "taker_buy_quote": 4602616.7057 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.18608, "high": 0.18861, "low": 0.176, "close": 0.18209, "volume": 70945869.0, "close_time": 1746057599999, "quote_volume": 12969440.51252, "trades": 89607, "taker_buy_base": 36614975.0, "taker_buy_quote": 6697111.13486 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1821, "high": 0.19195, "low": 0.18137, "close": 0.18602, "volume": 55458271.0, "close_time": 1746143999999, "quote_volume": 10375112.26973, "trades": 65420, "taker_buy_base": 26848449.0, "taker_buy_quote": 5021055.52636 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.18599, "high": 0.19059, "low": 0.18386, "close": 0.18701, "volume": 51260563.0, "close_time": 1746230399999, "quote_volume": 9573522.75775, "trades": 56269, "taker_buy_base": 25981379.0, "taker_buy_quote": 4855651.76658 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.18701, "high": 0.18749, "low": 0.17925, "close": 0.18029, "volume": 36250948.0, "close_time": 1746316799999, "quote_volume": 6621329.01565, "trades": 30081, "taker_buy_base": 17984145.0, "taker_buy_quote": 3285158.28622 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.18027, "high": 0.18483, "low": 0.17565, "close": 0.17619, "volume": 52925201.0, "close_time": 1746403199999, "quote_volume": 9475764.49857, "trades": 46200, "taker_buy_base": 25430068.0, "taker_buy_quote": 4555500.78094 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.17617, "high": 0.17842, "low": 0.17172, "close": 0.1735, "volume": 64859792.0, "close_time": 1746489599999, "quote_volume": 11356552.83512, "trades": 67692, "taker_buy_base": 32189155.0, "taker_buy_quote": 5637971.96495 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.17349, "high": 0.17756, "low": 0.16937, "close": 0.17709, "volume": 67690553.0, "close_time": 1746575999999, "quote_volume": 11703816.7243, "trades": 65868, "taker_buy_base": 34176918.0, "taker_buy_quote": 5914509.43926 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.17709, "high": 0.1782, "low": 0.1727, "close": 0.17575, "volume": 57473646.0, "close_time": 1746662399999, "quote_volume": 10095493.98796, "trades": 59427, "taker_buy_base": 28391814.0, "taker_buy_quote": 4988648.56215 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.17576, "high": 0.19699, "low": 0.17498, "close": 0.19527, "volume": 84732930.0, "close_time": 1746748799999, "quote_volume": 15901334.32358, "trades": 80785, "taker_buy_base": 45386668.0, "taker_buy_quote": 8510892.30146 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.19524, "high": 0.20644, "low": 0.19281, "close": 0.20247, "volume": 108170861.0, "close_time": 1746835199999, "quote_volume": 21625243.32211, "trades": 99217, "taker_buy_base": 57049872.0, "taker_buy_quote": 11413678.19933 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2025, "high": 0.2198, "low": 0.20037, "close": 0.21924, "volume": 87728281.0, "close_time": 1746921599999, "quote_volume": 18352367.86325, "trades": 87643, "taker_buy_base": 46826577.0, "taker_buy_quote": 9806778.99228 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.21915, "high": 0.22072, "low": 0.20107, "close": 0.20685, "volume": 101061435.0, "close_time": 1747007999999, "quote_volume": 21048614.89456, "trades": 98672, "taker_buy_base": 48767471.0, "taker_buy_quote": 10150696.23604 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.20686, "high": 0.22861, "low": 0.20464, "close": 0.2151, "volume": 178112509.0, "close_time": 1747094399999, "quote_volume": 38563090.21501, "trades": 163490, "taker_buy_base": 90769505.0, "taker_buy_quote": 19662850.91677 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.21514, "high": 0.21862, "low": 0.2007, "close": 0.21613, "volume": 107944129.0, "close_time": 1747180799999, "quote_volume": 22655813.45867, "trades": 99937, "taker_buy_base": 53960616.0, "taker_buy_quote": 11330662.88835 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.21613, "high": 0.21682, "low": 0.20392, "close": 0.20616, "volume": 87903363.0, "close_time": 1747267199999, "quote_volume": 18412325.51608, "trades": 96891, "taker_buy_base": 43265097.0, "taker_buy_quote": 9072899.04614 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.20616, "high": 0.20784, "low": 0.19342, "close": 0.19812, "volume": 103312373.0, "close_time": 1747353599999, "quote_volume": 20668405.59849, "trades": 114157, "taker_buy_base": 46975391.0, "taker_buy_quote": 9400789.6544 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1981, "high": 0.20191, "low": 0.19386, "close": 0.19563, "volume": 66773146.0, "close_time": 1747439999999, "quote_volume": 13289544.85265, "trades": 85351, "taker_buy_base": 33986947.0, "taker_buy_quote": 6769589.93155 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.19565, "high": 0.196, "low": 0.18699, "close": 0.19107, "volume": 59751806.0, "close_time": 1747526399999, "quote_volume": 11440376.76037, "trades": 73056, "taker_buy_base": 29663408.0, "taker_buy_quote": 5680800.98062 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.19111, "high": 0.20083, "low": 0.18681, "close": 0.19694, "volume": 62540887.0, "close_time": 1747612799999, "quote_volume": 12111695.27287, "trades": 73512, "taker_buy_base": 31309447.0, "taker_buy_quote": 6067507.06038 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.19698, "high": 0.19788, "low": 0.18452, "close": 0.19389, "volume": 70394264.0, "close_time": 1747699199999, "quote_volume": 13353891.28878, "trades": 89287, "taker_buy_base": 34449052.0, "taker_buy_quote": 6538858.91944 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.19393, "high": 0.19845, "low": 0.19038, "close": 0.19496, "volume": 53792497.0, "close_time": 1747785599999, "quote_volume": 10439754.9456, "trades": 73920, "taker_buy_base": 26523323.0, "taker_buy_quote": 5151098.91306 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.19499, "high": 0.20247, "low": 0.19246, "close": 0.19813, "volume": 70298187.0, "close_time": 1747871999999, "quote_volume": 13821354.79728, "trades": 94613, "taker_buy_base": 34739563.0, "taker_buy_quote": 6836322.53004 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.19816, "high": 0.20645, "low": 0.19733, "close": 0.20472, "volume": 59152493.0, "close_time": 1747958399999, "quote_volume": 11992762.84637, "trades": 80625, "taker_buy_base": 31233833.0, "taker_buy_quote": 6335349.47211 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.20474, "high": 0.20924, "low": 0.18899, "close": 0.19059, "volume": 90677967.0, "close_time": 1748044799999, "quote_volume": 18146118.66103, "trades": 122043, "taker_buy_base": 44517234.0, "taker_buy_quote": 8917359.50381 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.19055, "high": 0.19371, "low": 0.18721, "close": 0.18849, "volume": 30065691.0, "close_time": 1748131199999, "quote_volume": 5735340.8647, "trades": 46574, "taker_buy_base": 13413669.0, "taker_buy_quote": 2560232.64268 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.18849, "high": 0.19036, "low": 0.18043, "close": 0.18818, "volume": 44553880.0, "close_time": 1748217599999, "quote_volume": 8270147.36304, "trades": 61180, "taker_buy_base": 22484188.0, "taker_buy_quote": 4176413.42386 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.18818, "high": 0.1935, "low": 0.18436, "close": 0.18597, "volume": 56911039.0, "close_time": 1748303999999, "quote_volume": 10747301.65952, "trades": 70183, "taker_buy_base": 27583440.0, "taker_buy_quote": 5214532.19994 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.18597, "high": 0.19206, "low": 0.18226, "close": 0.18736, "volume": 58301669.0, "close_time": 1748390399999, "quote_volume": 10952450.92662, "trades": 77317, "taker_buy_base": 31036853.0, "taker_buy_quote": 5836543.28317 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.18734, "high": 0.18854, "low": 0.18118, "close": 0.18608, "volume": 55207362.0, "close_time": 1748476799999, "quote_volume": 10225307.5116, "trades": 77218, "taker_buy_base": 25505877.0, "taker_buy_quote": 4724127.42456 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.18609, "high": 0.19076, "low": 0.1787, "close": 0.17966, "volume": 58222754.0, "close_time": 1748563199999, "quote_volume": 10692542.62261, "trades": 75185, "taker_buy_base": 27860873.0, "taker_buy_quote": 5125851.49416 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.17965, "high": 0.1806, "low": 0.16521, "close": 0.16737, "volume": 72713304.0, "close_time": 1748649599999, "quote_volume": 12639016.4654, "trades": 89938, "taker_buy_base": 33638639.0, "taker_buy_quote": 5857628.23872 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.16735, "high": 0.17039, "low": 0.16098, "close": 0.16749, "volume": 60019618.0, "close_time": 1748735999999, "quote_volume": 9907061.01659, "trades": 73347, "taker_buy_base": 29778902.0, "taker_buy_quote": 4919914.01847 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.16753, "high": 0.16986, "low": 0.16414, "close": 0.16881, "volume": 44856750.0, "close_time": 1748822399999, "quote_volume": 7505163.93367, "trades": 59231, "taker_buy_base": 21755161.0, "taker_buy_quote": 3642682.64517 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.16881, "high": 0.17274, "low": 0.1666, "close": 0.17147, "volume": 58688661.0, "close_time": 1748908799999, "quote_volume": 9935677.83493, "trades": 81239, "taker_buy_base": 30705857.0, "taker_buy_quote": 5201355.65047 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1715, "high": 0.17561, "low": 0.17103, "close": 0.17196, "volume": 45842262.0, "close_time": 1748995199999, "quote_volume": 7946612.00565, "trades": 57062, "taker_buy_base": 22865540.0, "taker_buy_quote": 3965210.0259 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.17198, "high": 0.17402, "low": 0.1664, "close": 0.16717, "volume": 47591317.0, "close_time": 1749081599999, "quote_volume": 8104697.83514, "trades": 53950, "taker_buy_base": 21939938.0, "taker_buy_quote": 3741556.30789 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.16719, "high": 0.16976, "low": 0.15604, "close": 0.15954, "volume": 81439966.0, "close_time": 1749167999999, "quote_volume": 13379190.35159, "trades": 75056, "taker_buy_base": 38552411.0, "taker_buy_quote": 6341670.45798 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.15953, "high": 0.16918, "low": 0.15863, "close": 0.16453, "volume": 44734558.0, "close_time": 1749254399999, "quote_volume": 7366316.35257, "trades": 53340, "taker_buy_base": 23820354.0, "taker_buy_quote": 3921725.31185 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.16455, "high": 0.17081, "low": 0.16396, "close": 0.16886, "volume": 29900413.0, "close_time": 1749340799999, "quote_volume": 5036639.07483, "trades": 43095, "taker_buy_base": 16114036.0, "taker_buy_quote": 2713376.30611 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.16887, "high": 0.17233, "low": 0.16662, "close": 0.1694, "volume": 33422074.0, "close_time": 1749427199999, "quote_volume": 5661644.77312, "trades": 47432, "taker_buy_base": 16975603.0, "taker_buy_quote": 2876712.56296 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.16939, "high": 0.17901, "low": 0.16771, "close": 0.17799, "volume": 60595686.0, "close_time": 1749513599999, "quote_volume": 10477658.26356, "trades": 88173, "taker_buy_base": 34618286.0, "taker_buy_quote": 5997012.25146 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.17796, "high": 0.18396, "low": 0.17601, "close": 0.18013, "volume": 63765381.0, "close_time": 1749599999999, "quote_volume": 11444738.39909, "trades": 110512, "taker_buy_base": 31870957.0, "taker_buy_quote": 5724097.65596 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.18014, "high": 0.18195, "low": 0.17107, "close": 0.17292, "volume": 60762939.0, "close_time": 1749686399999, "quote_volume": 10840801.05177, "trades": 87789, "taker_buy_base": 27953797.0, "taker_buy_quote": 4993439.17016 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.17293, "high": 0.17319, "low": 0.16218, "close": 0.16293, "volume": 56518472.0, "close_time": 1749772799999, "quote_volume": 9521646.02384, "trades": 60246, "taker_buy_base": 26837477.0, "taker_buy_quote": 4527087.35318 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.16296, "high": 0.16305, "low": 0.15032, "close": 0.15912, "volume": 82605265.0, "close_time": 1749859199999, "quote_volume": 12828669.76549, "trades": 75516, "taker_buy_base": 41484797.0, "taker_buy_quote": 6445369.55842 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.15905, "high": 0.15992, "low": 0.15132, "close": 0.15505, "volume": 37380218.0, "close_time": 1749945599999, "quote_volume": 5856292.0344, "trades": 36819, "taker_buy_base": 17592037.0, "taker_buy_quote": 2759075.65245 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.15507, "high": 0.15569, "low": 0.15075, "close": 0.15451, "volume": 29484407.0, "close_time": 1750031999999, "quote_volume": 4527798.50776, "trades": 30696, "taker_buy_base": 13749841.0, "taker_buy_quote": 2112918.95839 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.15446, "high": 0.16343, "low": 0.1532, "close": 0.15359, "volume": 69671895.0, "close_time": 1750118399999, "quote_volume": 11061077.55707, "trades": 84940, "taker_buy_base": 33427278.0, "taker_buy_quote": 5309500.08706 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.15355, "high": 0.15724, "low": 0.14666, "close": 0.14865, "volume": 66303714.0, "close_time": 1750204799999, "quote_volume": 10069362.40222, "trades": 77761, "taker_buy_base": 32553768.0, "taker_buy_quote": 4947162.79673 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.14867, "high": 0.15223, "low": 0.14379, "close": 0.14798, "volume": 65998739.0, "close_time": 1750291199999, "quote_volume": 9741136.01559, "trades": 75197, "taker_buy_base": 32626550.0, "taker_buy_quote": 4819352.8603 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.14796, "high": 0.14965, "low": 0.14469, "close": 0.14777, "volume": 46476265.0, "close_time": 1750377599999, "quote_volume": 6836525.82086, "trades": 50407, "taker_buy_base": 22996911.0, "taker_buy_quote": 3385471.52472 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.14775, "high": 0.15156, "low": 0.1408, "close": 0.14462, "volume": 62292324.0, "close_time": 1750463999999, "quote_volume": 9118998.26492, "trades": 64371, "taker_buy_base": 29564156.0, "taker_buy_quote": 4331043.27121 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.14464, "high": 0.14637, "low": 0.13376, "close": 0.13808, "volume": 68836870.0, "close_time": 1750550399999, "quote_volume": 9693561.52043, "trades": 66494, "taker_buy_base": 32601038.0, "taker_buy_quote": 4595289.37225 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.13808, "high": 0.13987, "low": 0.12607, "close": 0.13372, "volume": 118085924.0, "close_time": 1750636799999, "quote_volume": 15616794.41806, "trades": 99821, "taker_buy_base": 60466468.0, "taker_buy_quote": 7995683.14381 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.13369, "high": 0.15238, "low": 0.1327, "close": 0.15167, "volume": 139372871.0, "close_time": 1750723199999, "quote_volume": 19439277.15665, "trades": 98535, "taker_buy_base": 73928160.0, "taker_buy_quote": 10324506.57795 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.15171, "high": 0.15833, "low": 0.15049, "close": 0.15403, "volume": 81055409.0, "close_time": 1750809599999, "quote_volume": 12359251.06301, "trades": 61061, "taker_buy_base": 40100286.0, "taker_buy_quote": 6117092.85319 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.15403, "high": 0.1562, "low": 0.14908, "close": 0.14995, "volume": 65797506.0, "close_time": 1750895999999, "quote_volume": 10035807.99754, "trades": 56871, "taker_buy_base": 30739477.0, "taker_buy_quote": 4693940.55461 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.14997, "high": 0.15267, "low": 0.14202, "close": 0.14286, "volume": 73484339.0, "close_time": 1750982399999, "quote_volume": 10765651.41762, "trades": 57774, "taker_buy_base": 35523698.0, "taker_buy_quote": 5200487.01023 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.14285, "high": 0.14796, "low": 0.1415, "close": 0.14606, "volume": 61920337.0, "close_time": 1751068799999, "quote_volume": 8954220.40309, "trades": 50284, "taker_buy_base": 31881147.0, "taker_buy_quote": 4612323.24836 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.14609, "high": 0.14882, "low": 0.14522, "close": 0.14784, "volume": 36837627.0, "close_time": 1751155199999, "quote_volume": 5422477.75735, "trades": 27298, "taker_buy_base": 18477839.0, "taker_buy_quote": 2720385.99548 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.14785, "high": 0.15411, "low": 0.14667, "close": 0.15273, "volume": 46961570.0, "close_time": 1751241599999, "quote_volume": 6991962.63898, "trades": 27701, "taker_buy_base": 23940013.0, "taker_buy_quote": 3564600.18341 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.15275, "high": 0.15336, "low": 0.14761, "close": 0.15006, "volume": 78607402.0, "close_time": 1751327999999, "quote_volume": 11821528.2172, "trades": 51466, "taker_buy_base": 37490777.0, "taker_buy_quote": 5640263.92106 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.15009, "high": 0.15167, "low": 0.14294, "close": 0.14476, "volume": 52767702.0, "close_time": 1751414399999, "quote_volume": 7767176.02738, "trades": 57762, "taker_buy_base": 24349716.0, "taker_buy_quote": 3582290.21437 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.14474, "high": 0.1592, "low": 0.14317, "close": 0.15543, "volume": 70112663.0, "close_time": 1751500799999, "quote_volume": 10634214.74258, "trades": 61096, "taker_buy_base": 36339942.0, "taker_buy_quote": 5506866.11101 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.15544, "high": 0.16281, "low": 0.15495, "close": 0.15906, "volume": 63944001.0, "close_time": 1751587199999, "quote_volume": 10185163.40936, "trades": 60480, "taker_buy_base": 32574941.0, "taker_buy_quote": 5189346.7466 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.15905, "high": 0.16275, "low": 0.15186, "close": 0.15309, "volume": 45863033.0, "close_time": 1751673599999, "quote_volume": 7158332.41646, "trades": 40631, "taker_buy_base": 23078920.0, "taker_buy_quote": 3603546.24761 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.15308, "high": 0.15672, "low": 0.15262, "close": 0.15426, "volume": 44639711.0, "close_time": 1751759999999, "quote_volume": 6905484.10724, "trades": 38345, "taker_buy_base": 21968315.0, "taker_buy_quote": 3400334.28432 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.15427, "high": 0.16158, "low": 0.15214, "close": 0.15934, "volume": 47255171.0, "close_time": 1751846399999, "quote_volume": 7374375.77606, "trades": 39361, "taker_buy_base": 24700359.0, "taker_buy_quote": 3858050.97245 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1593, "high": 0.16125, "low": 0.15623, "close": 0.15847, "volume": 57884358.0, "close_time": 1751932799999, "quote_volume": 9211168.68753, "trades": 56101, "taker_buy_base": 28498343.0, "taker_buy_quote": 4537085.03613 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.15845, "high": 0.16223, "low": 0.15513, "close": 0.16083, "volume": 63453651.0, "close_time": 1752019199999, "quote_volume": 10077701.07153, "trades": 58538, "taker_buy_base": 32905984.0, "taker_buy_quote": 5220076.14211 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.16081, "high": 0.17362, "low": 0.15989, "close": 0.17098, "volume": 93387170.0, "close_time": 1752105599999, "quote_volume": 15729296.59458, "trades": 79040, "taker_buy_base": 46646206.0, "taker_buy_quote": 7847985.27603 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.17099, "high": 0.19028, "low": 0.17028, "close": 0.18989, "volume": 84240134.0, "close_time": 1752191999999, "quote_volume": 15064184.80451, "trades": 78544, "taker_buy_base": 43433230.0, "taker_buy_quote": 7778240.6173 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.18989, "high": 0.20939, "low": 0.17973, "close": 0.19383, "volume": 167397361.0, "close_time": 1752278399999, "quote_volume": 33581731.80759, "trades": 185025, "taker_buy_base": 85109330.0, "taker_buy_quote": 17064820.42189 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.19384, "high": 0.20668, "low": 0.19016, "close": 0.19732, "volume": 109555590.0, "close_time": 1752364799999, "quote_volume": 21762261.09927, "trades": 115072, "taker_buy_base": 57457770.0, "taker_buy_quote": 11439546.1983 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.19746, "high": 0.25196, "low": 0.19639, "close": 0.2414, "volume": 333846192.0, "close_time": 1752451199999, "quote_volume": 77357721.51954, "trades": 355245, "taker_buy_base": 175813609.0, "taker_buy_quote": 40656746.49786 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.24144, "high": 0.25785, "low": 0.23362, "close": 0.23693, "volume": 205127646.0, "close_time": 1752537599999, "quote_volume": 50334250.62642, "trades": 257436, "taker_buy_base": 101181329.0, "taker_buy_quote": 24847493.73032 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.23691, "high": 0.24167, "low": 0.22313, "close": 0.23312, "volume": 155530329.0, "close_time": 1752623999999, "quote_volume": 36106303.52826, "trades": 168157, "taker_buy_base": 76301122.0, "taker_buy_quote": 17730636.01737 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.23305, "high": 0.24456, "low": 0.22873, "close": 0.23623, "volume": 126447825.0, "close_time": 1752710399999, "quote_volume": 30014028.50646, "trades": 144938, "taker_buy_base": 62898684.0, "taker_buy_quote": 14942974.37463 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.23629, "high": 0.28535, "low": 0.22883, "close": 0.27672, "volume": 298470991.0, "close_time": 1752796799999, "quote_volume": 75671210.71941, "trades": 315480, "taker_buy_base": 131103952.0, "taker_buy_quote": 33447543.00887 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.27677, "high": 0.29912, "low": 0.25336, "close": 0.25963, "volume": 239124935.0, "close_time": 1752883199999, "quote_volume": 65989820.74986, "trades": 233628, "taker_buy_base": 117520164.0, "taker_buy_quote": 32482836.88119 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.25962, "high": 0.27263, "low": 0.25642, "close": 0.26669, "volume": 96354004.0, "close_time": 1752969599999, "quote_volume": 25649430.49812, "trades": 109812, "taker_buy_base": 47878559.0, "taker_buy_quote": 12750758.82725 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.26672, "high": 0.28307, "low": 0.26417, "close": 0.271, "volume": 108789161.0, "close_time": 1753055999999, "quote_volume": 29721062.72692, "trades": 124543, "taker_buy_base": 52305949.0, "taker_buy_quote": 14294596.58143 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.27107, "high": 0.28859, "low": 0.2637, "close": 0.27131, "volume": 129994000.0, "close_time": 1753142399999, "quote_volume": 36183595.05792, "trades": 131941, "taker_buy_base": 63336852.0, "taker_buy_quote": 17641049.09616 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.27135, "high": 0.27556, "low": 0.2594, "close": 0.2753, "volume": 104778811.0, "close_time": 1753228799999, "quote_volume": 28082987.42527, "trades": 121548, "taker_buy_base": 51991602.0, "taker_buy_quote": 13947878.78212 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.27544, "high": 0.27549, "low": 0.2387, "close": 0.24532, "volume": 145060724.0, "close_time": 1753315199999, "quote_volume": 36897016.88243, "trades": 145231, "taker_buy_base": 68549765.0, "taker_buy_quote": 17417161.65565 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.24531, "high": 0.25053, "low": 0.23107, "close": 0.23927, "volume": 108147807.0, "close_time": 1753401599999, "quote_volume": 26207631.34134, "trades": 126471, "taker_buy_base": 52301246.0, "taker_buy_quote": 12688668.60134 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.23928, "high": 0.26463, "low": 0.23327, "close": 0.25872, "volume": 200200473.0, "close_time": 1753487999999, "quote_volume": 49702161.88483, "trades": 183552, "taker_buy_base": 101072757.0, "taker_buy_quote": 25108189.37855 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.25866, "high": 0.2913, "low": 0.25576, "close": 0.27983, "volume": 192184446.0, "close_time": 1753574399999, "quote_volume": 53279011.71015, "trades": 196934, "taker_buy_base": 99654175.0, "taker_buy_quote": 27655159.32873 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.27987, "high": 0.30533, "low": 0.27555, "close": 0.29172, "volume": 185952085.0, "close_time": 1753660799999, "quote_volume": 53884733.68711, "trades": 189922, "taker_buy_base": 93918280.0, "taker_buy_quote": 27238550.77427 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.29186, "high": 0.29248, "low": 0.26673, "close": 0.27156, "volume": 99078287.0, "close_time": 1753747199999, "quote_volume": 27708677.78383, "trades": 110094, "taker_buy_base": 43765807.0, "taker_buy_quote": 12246640.2825 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.27157, "high": 0.27948, "low": 0.25712, "close": 0.26368, "volume": 119606863.0, "close_time": 1753833599999, "quote_volume": 31935233.96469, "trades": 108007, "taker_buy_base": 60729900.0, "taker_buy_quote": 16187826.84146 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.26378, "high": 0.265, "low": 0.24584, "close": 0.25581, "volume": 104007166.0, "close_time": 1753919999999, "quote_volume": 26673065.08903, "trades": 99557, "taker_buy_base": 47429325.0, "taker_buy_quote": 12172602.42656 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.25583, "high": 0.27889, "low": 0.24978, "close": 0.25106, "volume": 129742789.0, "close_time": 1754006399999, "quote_volume": 34467031.96546, "trades": 131916, "taker_buy_base": 60997285.0, "taker_buy_quote": 16226172.25282 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.25096, "high": 0.2563, "low": 0.23683, "close": 0.24107, "volume": 171898744.0, "close_time": 1754092799999, "quote_volume": 42449281.60328, "trades": 166027, "taker_buy_base": 83619676.0, "taker_buy_quote": 20659716.3005 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.241, "high": 0.24485, "low": 0.22547, "close": 0.23009, "volume": 102903778.0, "close_time": 1754179199999, "quote_volume": 24088609.65537, "trades": 108156, "taker_buy_base": 49741455.0, "taker_buy_quote": 11654606.61677 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.23013, "high": 0.25122, "low": 0.22687, "close": 0.24856, "volume": 91017492.0, "close_time": 1754265599999, "quote_volume": 22076887.75502, "trades": 95948, "taker_buy_base": 47315902.0, "taker_buy_quote": 11471377.72852 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.24883, "high": 0.26, "low": 0.24547, "close": 0.25082, "volume": 118499291.0, "close_time": 1754351999999, "quote_volume": 29700633.73914, "trades": 105141, "taker_buy_base": 59010951.0, "taker_buy_quote": 14797903.96579 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.25082, "high": 0.2527, "low": 0.23548, "close": 0.23927, "volume": 107919033.0, "close_time": 1754438399999, "quote_volume": 26271558.72723, "trades": 95895, "taker_buy_base": 50152402.0, "taker_buy_quote": 12223249.01575 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.23934, "high": 0.24999, "low": 0.23331, "close": 0.24463, "volume": 108792798.0, "close_time": 1754524799999, "quote_volume": 26341331.65921, "trades": 82993, "taker_buy_base": 56876629.0, "taker_buy_quote": 13779156.28341 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.24472, "high": 0.26099, "low": 0.24168, "close": 0.25995, "volume": 99317375.0, "close_time": 1754611199999, "quote_volume": 24961416.85216, "trades": 77820, "taker_buy_base": 51425641.0, "taker_buy_quote": 12931526.23315 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.26008, "high": 0.26823, "low": 0.25489, "close": 0.26185, "volume": 119089302.0, "close_time": 1754697599999, "quote_volume": 31214365.71395, "trades": 103372, "taker_buy_base": 58691504.0, "taker_buy_quote": 15400565.93029 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.26198, "high": 0.26975, "low": 0.26069, "close": 0.26614, "volume": 92325345.0, "close_time": 1754783999999, "quote_volume": 24508628.87909, "trades": 89438, "taker_buy_base": 48331486.0, "taker_buy_quote": 12837163.94022 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.26615, "high": 0.2719, "low": 0.25466, "close": 0.2594, "volume": 82148021.0, "close_time": 1754870399999, "quote_volume": 21450596.73435, "trades": 85909, "taker_buy_base": 37422915.0, "taker_buy_quote": 9782296.62051 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.25941, "high": 0.26998, "low": 0.24348, "close": 0.24664, "volume": 118246382.0, "close_time": 1754956799999, "quote_volume": 30365339.3219, "trades": 112697, "taker_buy_base": 56301797.0, "taker_buy_quote": 14489325.42496 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.24665, "high": 0.26416, "low": 0.24472, "close": 0.26094, "volume": 113060637.0, "close_time": 1755043199999, "quote_volume": 28677776.59418, "trades": 86533, "taker_buy_base": 58736028.0, "taker_buy_quote": 14908533.0279 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.26095, "high": 0.26784, "low": 0.25595, "close": 0.26602, "volume": 127629350.0, "close_time": 1755129599999, "quote_volume": 33590872.43119, "trades": 91734, "taker_buy_base": 64671348.0, "taker_buy_quote": 17028643.46712 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.26623, "high": 0.27634, "low": 0.24424, "close": 0.24885, "volume": 175902283.0, "close_time": 1755215999999, "quote_volume": 45586467.94031, "trades": 122937, "taker_buy_base": 86558786.0, "taker_buy_quote": 22437114.13747 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.24886, "high": 0.25867, "low": 0.24064, "close": 0.24773, "volume": 113005588.0, "close_time": 1755302399999, "quote_volume": 28237556.88289, "trades": 74569, "taker_buy_base": 55943682.0, "taker_buy_quote": 13981700.71825 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.24771, "high": 0.25516, "low": 0.24734, "close": 0.25249, "volume": 65677623.0, "close_time": 1755388799999, "quote_volume": 16450598.82478, "trades": 42839, "taker_buy_base": 33460493.0, "taker_buy_quote": 8384283.17629 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.25251, "high": 0.26046, "low": 0.25058, "close": 0.25228, "volume": 61920441.0, "close_time": 1755475199999, "quote_volume": 15794250.49736, "trades": 43289, "taker_buy_base": 31673139.0, "taker_buy_quote": 8082097.61257 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.25229, "high": 0.25304, "low": 0.23856, "close": 0.24513, "volume": 89201948.0, "close_time": 1755561599999, "quote_volume": 21845530.15596, "trades": 63227, "taker_buy_base": 42417615.0, "taker_buy_quote": 10390679.93891 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.24515, "high": 0.24758, "low": 0.23056, "close": 0.23162, "volume": 108716647.0, "close_time": 1755647999999, "quote_volume": 25852451.67985, "trades": 67456, "taker_buy_base": 52714950.0, "taker_buy_quote": 12550136.66217 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.2316, "high": 0.24292, "low": 0.22924, "close": 0.24169, "volume": 153130230.0, "close_time": 1755734399999, "quote_volume": 36100869.69447, "trades": 64378, "taker_buy_base": 78286590.0, "taker_buy_quote": 18468589.84028 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.24169, "high": 0.2432, "low": 0.2324, "close": 0.2355, "volume": 67912195.0, "close_time": 1755820799999, "quote_volume": 16090421.86484, "trades": 43385, "taker_buy_base": 33711607.0, "taker_buy_quote": 7988283.36374 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.23556, "high": 0.259, "low": 0.22809, "close": 0.25689, "volume": 177809732.0, "close_time": 1755907199999, "quote_volume": 43395840.78963, "trades": 98754, "taker_buy_base": 89511141.0, "taker_buy_quote": 21893480.20717 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.25689, "high": 0.25708, "low": 0.24674, "close": 0.25328, "volume": 59850508.0, "close_time": 1755993599999, "quote_volume": 15019366.8106, "trades": 40182, "taker_buy_base": 29009230.0, "taker_buy_quote": 7282355.3259 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.2533, "high": 0.26072, "low": 0.24306, "close": 0.24822, "volume": 136716360.0, "close_time": 1756079999999, "quote_volume": 34202303.1547, "trades": 83433, "taker_buy_base": 67683882.0, "taker_buy_quote": 16939788.73523 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.24823, "high": 0.25085, "low": 0.22688, "close": 0.23086, "volume": 141283994.0, "close_time": 1756166399999, "quote_volume": 33625501.16615, "trades": 86314, "taker_buy_base": 65082237.0, "taker_buy_quote": 15491439.16407 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.23088, "high": 0.24504, "low": 0.22981, "close": 0.24177, "volume": 128009470.0, "close_time": 1756252799999, "quote_volume": 30319797.15035, "trades": 72550, "taker_buy_base": 65833455.0, "taker_buy_quote": 15603525.07349 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.24179, "high": 0.24361, "low": 0.23722, "close": 0.23766, "volume": 90168084.0, "close_time": 1756339199999, "quote_volume": 21715412.39295, "trades": 51840, "taker_buy_base": 42525504.0, "taker_buy_quote": 10248659.37293 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.23764, "high": 0.2421, "low": 0.23545, "close": 0.23935, "volume": 80529074.0, "close_time": 1756425599999, "quote_volume": 19232480.71963, "trades": 50932, "taker_buy_base": 40669851.0, "taker_buy_quote": 9718262.51728 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.23923, "high": 0.24034, "low": 0.22355, "close": 0.228, "volume": 118670396.0, "close_time": 1756511999999, "quote_volume": 27278762.56512, "trades": 68584, "taker_buy_base": 55091257.0, "taker_buy_quote": 12658705.90069 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.22801, "high": 0.22946, "low": 0.22035, "close": 0.22579, "volume": 72114193.0, "close_time": 1756598399999, "quote_volume": 16233796.26585, "trades": 41155, "taker_buy_base": 35586409.0, "taker_buy_quote": 8013966.39926 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.22586, "high": 0.2287, "low": 0.21814, "close": 0.21898, "volume": 66265955.0, "close_time": 1756684799999, "quote_volume": 14833585.67404, "trades": 35972, "taker_buy_base": 32073612.0, "taker_buy_quote": 7182341.98972 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.21892, "high": 0.22367, "low": 0.21065, "close": 0.2147, "volume": 129368194.0, "close_time": 1756771199999, "quote_volume": 27968813.14793, "trades": 74039, "taker_buy_base": 63953566.0, "taker_buy_quote": 13831809.16579 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.21469, "high": 0.22081, "low": 0.21149, "close": 0.2206, "volume": 107753409.0, "close_time": 1756857599999, "quote_volume": 23291695.70269, "trades": 70605, "taker_buy_base": 55085868.0, "taker_buy_quote": 11919056.5526 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.22061, "high": 0.22352, "low": 0.21774, "close": 0.21939, "volume": 66311245.0, "close_time": 1756943999999, "quote_volume": 14632514.54727, "trades": 49789, "taker_buy_base": 32672074.0, "taker_buy_quote": 7215420.07282 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.21942, "high": 0.2202, "low": 0.21096, "close": 0.21355, "volume": 53759840.0, "close_time": 1757030399999, "quote_volume": 11516388.8185, "trades": 34811, "taker_buy_base": 26750709.0, "taker_buy_quote": 5729838.11451 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.21354, "high": 0.22419, "low": 0.2125, "close": 0.21837, "volume": 77434063.0, "close_time": 1757116799999, "quote_volume": 16934438.07689, "trades": 62980, "taker_buy_base": 41754433.0, "taker_buy_quote": 9134720.93969 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.21831, "high": 0.21975, "low": 0.2138, "close": 0.21464, "volume": 21309226.0, "close_time": 1757203199999, "quote_volume": 4605560.10878, "trades": 18691, "taker_buy_base": 10761279.0, "taker_buy_quote": 2327799.63306 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.21473, "high": 0.22182, "low": 0.21452, "close": 0.21955, "volume": 39810023.0, "close_time": 1757289599999, "quote_volume": 8724684.79182, "trades": 35854, "taker_buy_base": 22153231.0, "taker_buy_quote": 4856023.14563 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.21954, "high": 0.22789, "low": 0.21804, "close": 0.22639, "volume": 60656952.0, "close_time": 1757375999999, "quote_volume": 13580441.73911, "trades": 54910, "taker_buy_base": 32256367.0, "taker_buy_quote": 7225018.67216 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.22638, "high": 0.23495, "low": 0.22386, "close": 0.22811, "volume": 66152265.0, "close_time": 1757462399999, "quote_volume": 15144888.1636, "trades": 61828, "taker_buy_base": 33292590.0, "taker_buy_quote": 7625746.53987 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.22814, "high": 0.23682, "low": 0.22681, "close": 0.23435, "volume": 55492857.0, "close_time": 1757548799999, "quote_volume": 12908123.55495, "trades": 53192, "taker_buy_base": 28123034.0, "taker_buy_quote": 6539862.9135 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.23435, "high": 0.24146, "low": 0.2335, "close": 0.23989, "volume": 54719489.0, "close_time": 1757635199999, "quote_volume": 12953948.7088, "trades": 50566, "taker_buy_base": 27957219.0, "taker_buy_quote": 6623182.90419 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.23992, "high": 0.24592, "low": 0.23773, "close": 0.24571, "volume": 58890309.0, "close_time": 1757721599999, "quote_volume": 14277829.90118, "trades": 54628, "taker_buy_base": 29100813.0, "taker_buy_quote": 7060048.55461 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.24569, "high": 0.25494, "low": 0.24406, "close": 0.24833, "volume": 60221695.0, "close_time": 1757807999999, "quote_volume": 14983348.63228, "trades": 68427, "taker_buy_base": 30542156.0, "taker_buy_quote": 7603728.98805 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.24835, "high": 0.24861, "low": 0.23721, "close": 0.24091, "volume": 53089663.0, "close_time": 1757894399999, "quote_volume": 12853439.08402, "trades": 63033, "taker_buy_base": 23055684.0, "taker_buy_quote": 5585964.68832 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.24082, "high": 0.24339, "low": 0.2302, "close": 0.2371, "volume": 63458147.0, "close_time": 1757980799999, "quote_volume": 14970862.40986, "trades": 63444, "taker_buy_base": 30041122.0, "taker_buy_quote": 7093020.3858 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.23705, "high": 0.24004, "low": 0.23172, "close": 0.23813, "volume": 52725533.0, "close_time": 1758067199999, "quote_volume": 12471223.35909, "trades": 54253, "taker_buy_base": 27656815.0, "taker_buy_quote": 6548168.96323 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.23818, "high": 0.24563, "low": 0.23276, "close": 0.2431, "volume": 76933908.0, "close_time": 1758153599999, "quote_volume": 18269125.68509, "trades": 81438, "taker_buy_base": 40315882.0, "taker_buy_quote": 9590760.19964 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.24315, "high": 0.25232, "low": 0.24177, "close": 0.24634, "volume": 62356650.0, "close_time": 1758239999999, "quote_volume": 15388455.47147, "trades": 66378, "taker_buy_base": 32096531.0, "taker_buy_quote": 7923799.38646 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.24633, "high": 0.25029, "low": 0.23616, "close": 0.23896, "volume": 53977820.0, "close_time": 1758326399999, "quote_volume": 13036897.75156, "trades": 60654, "taker_buy_base": 26821464.0, "taker_buy_quote": 6484322.87497 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.23902, "high": 0.24704, "low": 0.23815, "close": 0.24217, "volume": 43161640.0, "close_time": 1758412799999, "quote_volume": 10470482.93469, "trades": 50574, "taker_buy_base": 24874997.0, "taker_buy_quote": 6038115.71841 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.2421, "high": 0.24314, "low": 0.23355, "close": 0.23423, "volume": 31096274.0, "close_time": 1758499199999, "quote_volume": 7396875.25332, "trades": 35236, "taker_buy_base": 12910757.0, "taker_buy_quote": 3072427.74679 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.23409, "high": 0.23498, "low": 0.211, "close": 0.22243, "volume": 92682330.0, "close_time": 1758585599999, "quote_volume": 20495850.28969, "trades": 92353, "taker_buy_base": 41867515.0, "taker_buy_quote": 9252897.26073 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.22242, "high": 0.22537, "low": 0.2184, "close": 0.21911, "volume": 56863989.0, "close_time": 1758671999999, "quote_volume": 12617179.24633, "trades": 67144, "taker_buy_base": 29723645.0, "taker_buy_quote": 6599956.89593 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.21911, "high": 0.22634, "low": 0.2165, "close": 0.22131, "volume": 43631156.0, "close_time": 1758758399999, "quote_volume": 9727170.07327, "trades": 60761, "taker_buy_base": 22664029.0, "taker_buy_quote": 5053501.68423 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.22132, "high": 0.22206, "low": 0.20427, "close": 0.20758, "volume": 104560519.0, "close_time": 1758844799999, "quote_volume": 22268066.629, "trades": 105894, "taker_buy_base": 48846782.0, "taker_buy_quote": 10394383.01731 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.20763, "high": 0.21655, "low": 0.20515, "close": 0.21452, "volume": 82518448.0, "close_time": 1758931199999, "quote_volume": 17337255.94234, "trades": 82606, "taker_buy_base": 44301960.0, "taker_buy_quote": 9317497.53943 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.21454, "high": 0.21538, "low": 0.21154, "close": 0.21284, "volume": 29355302.0, "close_time": 1759017599999, "quote_volume": 6261039.10183, "trades": 33106, "taker_buy_base": 15367680.0, "taker_buy_quote": 3279675.85726 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.21286, "high": 0.21723, "low": 0.20761, "close": 0.21617, "volume": 37693026.0, "close_time": 1759103999999, "quote_volume": 7991181.77773, "trades": 39880, "taker_buy_base": 20749953.0, "taker_buy_quote": 4406552.29889 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.21616, "high": 0.22021, "low": 0.21212, "close": 0.21695, "volume": 55625375.0, "close_time": 1759190399999, "quote_volume": 12008491.28548, "trades": 59272, "taker_buy_base": 27687529.0, "taker_buy_quote": 5981320.40735 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.21696, "high": 0.218, "low": 0.20915, "close": 0.215, "volume": 53280348.0, "close_time": 1759276799999, "quote_volume": 11401610.92933, "trades": 52103, "taker_buy_base": 26174795.0, "taker_buy_quote": 5605794.8128 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2151, "high": 0.22455, "low": 0.2104, "close": 0.22443, "volume": 64630281.0, "close_time": 1759363199999, "quote_volume": 14136139.68619, "trades": 66914, "taker_buy_base": 34363088.0, "taker_buy_quote": 7518970.52974 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.22445, "high": 0.23047, "low": 0.22167, "close": 0.22761, "volume": 54105942.0, "close_time": 1759449599999, "quote_volume": 12262224.5207, "trades": 54271, "taker_buy_base": 28295017.0, "taker_buy_quote": 6413119.00917 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.22763, "high": 0.23005, "low": 0.22044, "close": 0.22568, "volume": 67554874.0, "close_time": 1759535999999, "quote_volume": 15188907.84111, "trades": 75716, "taker_buy_base": 33037122.0, "taker_buy_quote": 7441087.0468 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.22569, "high": 0.22643, "low": 0.21514, "close": 0.21721, "volume": 42662147.0, "close_time": 1759622399999, "quote_volume": 9386597.05594, "trades": 44071, "taker_buy_base": 17552110.0, "taker_buy_quote": 3859746.23084 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.21719, "high": 0.22676, "low": 0.21444, "close": 0.21641, "volume": 63896795.0, "close_time": 1759708799999, "quote_volume": 14066119.44646, "trades": 64166, "taker_buy_base": 29268542.0, "taker_buy_quote": 6456341.06999 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.21648, "high": 0.23374, "low": 0.21531, "close": 0.23021, "volume": 79138598.0, "close_time": 1759795199999, "quote_volume": 17864934.66114, "trades": 90807, "taker_buy_base": 45522270.0, "taker_buy_quote": 10276066.43021 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.23028, "high": 0.23115, "low": 0.2164, "close": 0.21832, "volume": 70479123.0, "close_time": 1759881599999, "quote_volume": 15694750.07595, "trades": 77903, "taker_buy_base": 31521664.0, "taker_buy_quote": 7028040.38006 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.21833, "high": 0.22237, "low": 0.21543, "close": 0.21974, "volume": 54412598.0, "close_time": 1759967999999, "quote_volume": 11907423.37836, "trades": 64344, "taker_buy_base": 27850109.0, "taker_buy_quote": 6102208.71568 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.21989, "high": 0.22012, "low": 0.2089, "close": 0.21306, "volume": 65156328.0, "close_time": 1760054399999, "quote_volume": 13890897.10423, "trades": 76935, "taker_buy_base": 30843858.0, "taker_buy_quote": 6574395.19193 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.21307, "high": 0.21698, "low": 0.07795, "close": 0.1648, "volume": 161749574.0, "close_time": 1760140799999, "quote_volume": 29667856.03795, "trades": 191740, "taker_buy_base": 73695911.0, "taker_buy_quote": 13540107.19582 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.16466, "high": 0.17725, "low": 0.16114, "close": 0.16823, "volume": 156848128.0, "close_time": 1760227199999, "quote_volume": 26667353.66985, "trades": 202130, "taker_buy_base": 79400168.0, "taker_buy_quote": 13507127.11376 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.16822, "high": 0.18848, "low": 0.16483, "close": 0.18544, "volume": 120104550.0, "close_time": 1760313599999, "quote_volume": 21269740.89279, "trades": 147657, "taker_buy_base": 63882720.0, "taker_buy_quote": 11318299.45369 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.18541, "high": 0.19571, "low": 0.18272, "close": 0.1945, "volume": 103074656.0, "close_time": 1760399999999, "quote_volume": 19381617.4742, "trades": 117928, "taker_buy_base": 55809395.0, "taker_buy_quote": 10501765.08607 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.19446, "high": 0.19524, "low": 0.17603, "close": 0.1903, "volume": 146794472.0, "close_time": 1760486399999, "quote_volume": 26987260.94561, "trades": 137323, "taker_buy_base": 74221642.0, "taker_buy_quote": 13641927.37496 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.19027, "high": 0.19185, "low": 0.1775, "close": 0.17904, "volume": 89534621.0, "close_time": 1760572799999, "quote_volume": 16522503.11315, "trades": 82481, "taker_buy_base": 41896437.0, "taker_buy_quote": 7739112.27953 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.17908, "high": 0.18522, "low": 0.16873, "close": 0.17085, "volume": 112619892.0, "close_time": 1760659199999, "quote_volume": 19956346.17251, "trades": 100854, "taker_buy_base": 53955699.0, "taker_buy_quote": 9565604.2479 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.17085, "high": 0.1738, "low": 0.1556, "close": 0.16264, "volume": 174177818.0, "close_time": 1760745599999, "quote_volume": 28267456.08512, "trades": 151743, "taker_buy_base": 85685805.0, "taker_buy_quote": 13915165.307 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.16265, "high": 0.16773, "low": 0.16237, "close": 0.16596, "volume": 57839664.0, "close_time": 1760831999999, "quote_volume": 9551510.08109, "trades": 44300, "taker_buy_base": 30838175.0, "taker_buy_quote": 5095636.24505 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.16597, "high": 0.17364, "low": 0.16249, "close": 0.17055, "volume": 83315473.0, "close_time": 1760918399999, "quote_volume": 14010129.33648, "trades": 57853, "taker_buy_base": 43066155.0, "taker_buy_quote": 7248303.17995 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.17055, "high": 0.18107, "low": 0.16695, "close": 0.1756, "volume": 85372747.0, "close_time": 1761004799999, "quote_volume": 14987795.44498, "trades": 63779, "taker_buy_base": 43341972.0, "taker_buy_quote": 7610103.2065 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.17558, "high": 0.182, "low": 0.16871, "close": 0.17054, "volume": 121579947.0, "close_time": 1761091199999, "quote_volume": 21227031.74546, "trades": 93997, "taker_buy_base": 57743889.0, "taker_buy_quote": 10099237.48467 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.17051, "high": 0.17239, "low": 0.16147, "close": 0.16611, "volume": 107118252.0, "close_time": 1761177599999, "quote_volume": 18040363.51323, "trades": 87527, "taker_buy_base": 51109324.0, "taker_buy_quote": 8614737.82891 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1661, "high": 0.17021, "low": 0.16283, "close": 0.16514, "volume": 75197498.0, "close_time": 1761263999999, "quote_volume": 12515811.1345, "trades": 58928, "taker_buy_base": 35417315.0, "taker_buy_quote": 5901758.05267 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.16518, "high": 0.17325, "low": 0.16429, "close": 0.17085, "volume": 84722651.0, "close_time": 1761350399999, "quote_volume": 14318816.83818, "trades": 65039, "taker_buy_base": 45930024.0, "taker_buy_quote": 7768025.856 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.17084, "high": 0.17397, "low": 0.16858, "close": 0.17258, "volume": 37482714.0, "close_time": 1761436799999, "quote_volume": 6413958.9608, "trades": 30365, "taker_buy_base": 20489468.0, "taker_buy_quote": 3509157.48847 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.17257, "high": 0.18139, "low": 0.17095, "close": 0.18001, "volume": 53939098.0, "close_time": 1761523199999, "quote_volume": 9561608.86181, "trades": 45125, "taker_buy_base": 28844349.0, "taker_buy_quote": 5113784.74389 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.17999, "high": 0.18501, "low": 0.17645, "close": 0.18488, "volume": 93173025.0, "close_time": 1761609599999, "quote_volume": 16884537.70019, "trades": 84536, "taker_buy_base": 49003128.0, "taker_buy_quote": 8888771.23915 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.18483, "high": 0.21989, "low": 0.18401, "close": 0.19459, "volume": 318688870.0, "close_time": 1761695999999, "quote_volume": 64930130.35108, "trades": 274137, "taker_buy_base": 136821570.0, "taker_buy_quote": 27724999.46587 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19457, "high": 0.20675, "low": 0.19253, "close": 0.20113, "volume": 163118904.0, "close_time": 1761782399999, "quote_volume": 32578169.05258, "trades": 153575, "taker_buy_base": 82646185.0, "taker_buy_quote": 16519421.6186 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.20113, "high": 0.21108, "low": 0.18936, "close": 0.19656, "volume": 185860634.0, "close_time": 1761868799999, "quote_volume": 37078577.72027, "trades": 187914, "taker_buy_base": 89918156.0, "taker_buy_quote": 17971958.78234 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.19658, "high": 0.204, "low": 0.19022, "close": 0.20097, "volume": 137104455.0, "close_time": 1761955199999, "quote_volume": 26842447.28624, "trades": 151583, "taker_buy_base": 69259048.0, "taker_buy_quote": 13575271.15798 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.20101, "high": 0.20473, "low": 0.19571, "close": 0.19629, "volume": 74223187.0, "close_time": 1762041599999, "quote_volume": 14862760.53114, "trades": 82706, "taker_buy_base": 36286613.0, "taker_buy_quote": 7278221.12158 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1963, "high": 0.19804, "low": 0.19045, "close": 0.19443, "volume": 70532465.0, "close_time": 1762127999999, "quote_volume": 13709571.10872, "trades": 83356, "taker_buy_base": 35590834.0, "taker_buy_quote": 6923280.63569 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.19448, "high": 0.19546, "low": 0.166, "close": 0.1753, "volume": 124079229.0, "close_time": 1762214399999, "quote_volume": 22477156.71962, "trades": 124402, "taker_buy_base": 56997486.0, "taker_buy_quote": 10318441.82025 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.17529, "high": 0.17919, "low": 0.15883, "close": 0.16861, "volume": 194524326.0, "close_time": 1762300799999, "quote_volume": 33036956.74084, "trades": 200173, "taker_buy_base": 94890124.0, "taker_buy_quote": 16134627.99149 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16858, "high": 0.17682, "low": 0.16039, "close": 0.1752, "volume": 111011539.0, "close_time": 1762387199999, "quote_volume": 18991481.06896, "trades": 108319, "taker_buy_base": 54403945.0, "taker_buy_quote": 9320733.77153 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.17519, "high": 0.17546, "low": 0.16084, "close": 0.16313, "volume": 98278819.0, "close_time": 1762473599999, "quote_volume": 16484793.27013, "trades": 88795, "taker_buy_base": 47008607.0, "taker_buy_quote": 7892351.20494 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16312, "high": 0.18112, "low": 0.15942, "close": 0.17702, "volume": 153105508.0, "close_time": 1762559999999, "quote_volume": 25967813.31051, "trades": 155360, "taker_buy_base": 80734358.0, "taker_buy_quote": 13700806.38187 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.177, "high": 0.18018, "low": 0.17158, "close": 0.17558, "volume": 80278914.0, "close_time": 1762646399999, "quote_volume": 14071926.05622, "trades": 84496, "taker_buy_base": 39167291.0, "taker_buy_quote": 6869975.92783 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17558, "high": 0.17861, "low": 0.16846, "close": 0.17662, "volume": 88500339.0, "close_time": 1762732799999, "quote_volume": 15296420.25794, "trades": 82766, "taker_buy_base": 44837590.0, "taker_buy_quote": 7761082.17656 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.17662, "high": 0.19868, "low": 0.17545, "close": 0.19391, "volume": 151180923.0, "close_time": 1762819199999, "quote_volume": 28716682.38383, "trades": 157700, "taker_buy_base": 80715561.0, "taker_buy_quote": 15331622.55433 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.19398, "high": 0.19688, "low": 0.17716, "close": 0.17773, "volume": 89545602.0, "close_time": 1762905599999, "quote_volume": 16640263.22338, "trades": 87587, "taker_buy_base": 40735675.0, "taker_buy_quote": 7593878.70349 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17776, "high": 0.18641, "low": 0.17287, "close": 0.17402, "volume": 90880910.0, "close_time": 1762991999999, "quote_volume": 16338607.51026, "trades": 94406, "taker_buy_base": 45215248.0, "taker_buy_quote": 8140690.40045 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17399, "high": 0.18093, "low": 0.1614, "close": 0.16478, "volume": 129511289.0, "close_time": 1763078399999, "quote_volume": 22112510.88571, "trades": 96157, "taker_buy_base": 73423218.0, "taker_buy_quote": 12474945.29729 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16471, "high": 0.16529, "low": 0.1507, "close": 0.1529, "volume": 156473127.0, "close_time": 1763164799999, "quote_volume": 24795014.90954, "trades": 140024, "taker_buy_base": 78845442.0, "taker_buy_quote": 12502892.75699 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15291, "high": 0.15856, "low": 0.15277, "close": 0.15478, "volume": 49739538.0, "close_time": 1763251199999, "quote_volume": 7762624.3392, "trades": 46122, "taker_buy_base": 26021772.0, "taker_buy_quote": 4063956.52406 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.15477, "high": 0.15574, "low": 0.14484, "close": 0.14654, "volume": 108861365.0, "close_time": 1763337599999, "quote_volume": 16289009.78997, "trades": 78947, "taker_buy_base": 60799669.0, "taker_buy_quote": 9078623.3891 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.14655, "high": 0.15411, "low": 0.14178, "close": 0.1457, "volume": 134591053.0, "close_time": 1763423999999, "quote_volume": 19879373.16981, "trades": 122689, "taker_buy_base": 64826907.0, "taker_buy_quote": 9574130.55709 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.14571, "high": 0.1524, "low": 0.14252, "close": 0.15057, "volume": 128208311.0, "close_time": 1763510399999, "quote_volume": 18830909.22837, "trades": 107829, "taker_buy_base": 66360191.0, "taker_buy_quote": 9751286.73479 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.15059, "high": 0.15191, "low": 0.13801, "close": 0.14478, "volume": 122673835.0, "close_time": 1763596799999, "quote_volume": 17774594.75823, "trades": 111171, "taker_buy_base": 57388014.0, "taker_buy_quote": 8316882.96409 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.14477, "high": 0.14789, "low": 0.13427, "close": 0.13643, "volume": 114725421.0, "close_time": 1763683199999, "quote_volume": 16261612.38673, "trades": 104407, "taker_buy_base": 56110366.0, "taker_buy_quote": 7961835.30358 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.13642, "high": 0.13828, "low": 0.12237, "close": 0.13073, "volume": 222972003.0, "close_time": 1763769599999, "quote_volume": 29080362.69383, "trades": 201400, "taker_buy_base": 110367675.0, "taker_buy_quote": 14395172.74064 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.13078, "high": 0.13334, "low": 0.12638, "close": 0.13171, "volume": 96265528.0, "close_time": 1763855999999, "quote_volume": 12435851.10625, "trades": 85621, "taker_buy_base": 48511907.0, "taker_buy_quote": 6274360.61342 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.13167, "high": 0.159, "low": 0.13121, "close": 0.1479, "volume": 231655718.0, "close_time": 1763942399999, "quote_volume": 33711583.78659, "trades": 172042, "taker_buy_base": 123751617.0, "taker_buy_quote": 17995498.38699 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.14797, "high": 0.161, "low": 0.14075, "close": 0.14851, "volume": 183779047.0, "close_time": 1764028799999, "quote_volume": 26982727.34662, "trades": 153754, "taker_buy_base": 90867336.0, "taker_buy_quote": 13357356.96977 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.14851, "high": 0.14923, "low": 0.13999, "close": 0.14495, "volume": 91645591.0, "close_time": 1764115199999, "quote_volume": 13194163.74322, "trades": 84324, "taker_buy_base": 46421824.0, "taker_buy_quote": 6688770.22493 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.14496, "high": 0.15052, "low": 0.14153, "close": 0.14789, "volume": 73899080.0, "close_time": 1764201599999, "quote_volume": 10776976.97635, "trades": 68377, "taker_buy_base": 38975160.0, "taker_buy_quote": 5688247.46263 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.14786, "high": 0.14948, "low": 0.14426, "close": 0.14706, "volume": 58825013.0, "close_time": 1764287999999, "quote_volume": 8653133.25758, "trades": 55127, "taker_buy_base": 28363026.0, "taker_buy_quote": 4175619.05767 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.14705, "high": 0.15081, "low": 0.14403, "close": 0.14542, "volume": 76967742.0, "close_time": 1764374399999, "quote_volume": 11302159.84097, "trades": 74027, "taker_buy_base": 33468108.0, "taker_buy_quote": 4923856.44692 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.14543, "high": 0.14631, "low": 0.14242, "close": 0.14324, "volume": 39903968.0, "close_time": 1764460799999, "quote_volume": 5743812.67358, "trades": 33823, "taker_buy_base": 19748192.0, "taker_buy_quote": 2844768.97315 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14322, "high": 0.14647, "low": 0.14103, "close": 0.14139, "volume": 50106161.0, "close_time": 1764547199999, "quote_volume": 7201493.53008, "trades": 42058, "taker_buy_base": 23758477.0, "taker_buy_quote": 3418498.41247 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1414, "high": 0.14178, "low": 0.12977, "close": 0.13324, "volume": 107036155.0, "close_time": 1764633599999, "quote_volume": 14299685.4714, "trades": 93869, "taker_buy_base": 54458237.0, "taker_buy_quote": 7276301.9601 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13327, "high": 0.14673, "low": 0.13085, "close": 0.14462, "volume": 121482406.0, "close_time": 1764719999999, "quote_volume": 16946573.33803, "trades": 83590, "taker_buy_base": 66549117.0, "taker_buy_quote": 9271065.09179 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14472, "high": 0.15027, "low": 0.14254, "close": 0.14607, "volume": 106927838.0, "close_time": 1764806399999, "quote_volume": 15638112.56575, "trades": 77091, "taker_buy_base": 54708231.0, "taker_buy_quote": 8005860.1441 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.14608, "high": 0.1466, "low": 0.13764, "close": 0.1394, "volume": 72008035.0, "close_time": 1764892799999, "quote_volume": 10207573.92884, "trades": 59840, "taker_buy_base": 35860074.0, "taker_buy_quote": 5086613.35749 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.13941, "high": 0.14013, "low": 0.13273, "close": 0.13394, "volume": 81935451.0, "close_time": 1764979199999, "quote_volume": 11169075.85182, "trades": 61996, "taker_buy_base": 39148902.0, "taker_buy_quote": 5339687.11057 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13396, "high": 0.13461, "low": 0.1325, "close": 0.13404, "volume": 41623088.0, "close_time": 1765065599999, "quote_volume": 5554248.40713, "trades": 33535, "taker_buy_base": 20445125.0, "taker_buy_quote": 2729191.29557 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.13405, "high": 0.13602, "low": 0.12774, "close": 0.13109, "volume": 96423994.0, "close_time": 1765151999999, "quote_volume": 12807024.53478, "trades": 73735, "taker_buy_base": 48061823.0, "taker_buy_quote": 6391130.1101 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13103, "high": 0.13736, "low": 0.13056, "close": 0.13455, "volume": 72040355.0, "close_time": 1765238399999, "quote_volume": 9719283.76524, "trades": 57961, "taker_buy_base": 37624088.0, "taker_buy_quote": 5076614.61363 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.13456, "high": 0.14326, "low": 0.13239, "close": 0.139, "volume": 83783394.0, "close_time": 1765324799999, "quote_volume": 11564910.15544, "trades": 64620, "taker_buy_base": 44819440.0, "taker_buy_quote": 6188177.3745 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.13898, "high": 0.14229, "low": 0.13471, "close": 0.1348, "volume": 89755768.0, "close_time": 1765411199999, "quote_volume": 12359328.65064, "trades": 77946, "taker_buy_base": 44751012.0, "taker_buy_quote": 6169089.05884 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.13476, "high": 0.13499, "low": 0.12844, "close": 0.12994, "volume": 74525940.0, "close_time": 1765497599999, "quote_volume": 9716761.81737, "trades": 61478, "taker_buy_base": 33772853.0, "taker_buy_quote": 4398263.96426 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.12999, "high": 0.13162, "low": 0.12326, "close": 0.12394, "volume": 54253498.0, "close_time": 1765583999999, "quote_volume": 6900363.46219, "trades": 49124, "taker_buy_base": 26770884.0, "taker_buy_quote": 3406991.81053 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.12398, "high": 0.12638, "low": 0.12128, "close": 0.12304, "volume": 34553774.0, "close_time": 1765670399999, "quote_volume": 4274091.13679, "trades": 30801, "taker_buy_base": 17998886.0, "taker_buy_quote": 2227742.69072 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.12303, "high": 0.12447, "low": 0.11705, "close": 0.11827, "volume": 71971946.0, "close_time": 1765756799999, "quote_volume": 8659793.01489, "trades": 55276, "taker_buy_base": 35141430.0, "taker_buy_quote": 4228979.69392 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.11825, "high": 0.12182, "low": 0.11134, "close": 0.11418, "volume": 91322032.0, "close_time": 1765843199999, "quote_volume": 10625299.27389, "trades": 69608, "taker_buy_base": 47017763.0, "taker_buy_quote": 5473976.18296 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.11418, "high": 0.11699, "low": 0.11175, "close": 0.11459, "volume": 67141789.0, "close_time": 1765929599999, "quote_volume": 7691750.37094, "trades": 55468, "taker_buy_base": 34229445.0, "taker_buy_quote": 3923104.00123 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.11461, "high": 0.11742, "low": 0.10841, "close": 0.10991, "volume": 77185628.0, "close_time": 1766015999999, "quote_volume": 8686279.18217, "trades": 62393, "taker_buy_base": 37378944.0, "taker_buy_quote": 4210463.56502 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.10993, "high": 0.11423, "low": 0.104, "close": 0.10485, "volume": 113797038.0, "close_time": 1766102399999, "quote_volume": 12392977.14275, "trades": 84151, "taker_buy_base": 56252175.0, "taker_buy_quote": 6139988.35632 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.10487, "high": 0.115, "low": 0.1029, "close": 0.1119, "volume": 118901960.0, "close_time": 1766188799999, "quote_volume": 12994454.41735, "trades": 85461, "taker_buy_base": 65033092.0, "taker_buy_quote": 7105336.33093 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.11191, "high": 0.11468, "low": 0.11071, "close": 0.11375, "volume": 39477280.0, "close_time": 1766275199999, "quote_volume": 4445809.93358, "trades": 28049, "taker_buy_base": 20139755.0, "taker_buy_quote": 2268259.52996 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.11372, "high": 0.11394, "low": 0.10933, "close": 0.11197, "volume": 40953709.0, "close_time": 1766361599999, "quote_volume": 4569820.77379, "trades": 32406, "taker_buy_base": 21383517.0, "taker_buy_quote": 2386416.65257 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.11195, "high": 0.11686, "low": 0.11061, "close": 0.11408, "volume": 72089498.0, "close_time": 1766447999999, "quote_volume": 8205484.07859, "trades": 57172, "taker_buy_base": 37176375.0, "taker_buy_quote": 4229800.72149 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.11406, "high": 0.11476, "low": 0.1089, "close": 0.11041, "volume": 69062178.0, "close_time": 1766534399999, "quote_volume": 7670585.36793, "trades": 61058, "taker_buy_base": 32099864.0, "taker_buy_quote": 3568573.09786 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11042, "high": 0.11116, "low": 0.10817, "close": 0.10927, "volume": 55171479.0, "close_time": 1766620799999, "quote_volume": 6038554.81969, "trades": 41428, "taker_buy_base": 27554889.0, "taker_buy_quote": 3018397.53806 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.10927, "high": 0.11297, "low": 0.1084, "close": 0.10886, "volume": 60867544.0, "close_time": 1766707199999, "quote_volume": 6763207.85642, "trades": 46213, "taker_buy_base": 30694095.0, "taker_buy_quote": 3414213.79817 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.10886, "high": 0.11716, "low": 0.10836, "close": 0.1116, "volume": 70765037.0, "close_time": 1766793599999, "quote_volume": 7983157.46911, "trades": 60174, "taker_buy_base": 39022090.0, "taker_buy_quote": 4407738.31426 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1116, "high": 0.11569, "low": 0.11111, "close": 0.11518, "volume": 34736186.0, "close_time": 1766879999999, "quote_volume": 3929979.18474, "trades": 29058, "taker_buy_base": 18447128.0, "taker_buy_quote": 2088278.51556 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1152, "high": 0.1287, "low": 0.11217, "close": 0.11542, "volume": 37820099.0, "close_time": 1766966399999, "quote_volume": 4359620.75254, "trades": 27919, "taker_buy_base": 18646070.0, "taker_buy_quote": 2156259.4962 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.11544, "high": 0.11893, "low": 0.11253, "close": 0.11278, "volume": 72586941.0, "close_time": 1767052799999, "quote_volume": 8358539.32068, "trades": 55935, "taker_buy_base": 36551367.0, "taker_buy_quote": 4217793.97018 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.11276, "high": 0.11341, "low": 0.11021, "close": 0.1116, "volume": 50553244.0, "close_time": 1767139199999, "quote_volume": 5657648.86389, "trades": 36958, "taker_buy_base": 23389631.0, "taker_buy_quote": 2619525.78017 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.11159, "high": 0.11188, "low": 0.10569, "close": 0.1062, "volume": 65067711.0, "close_time": 1767225599999, "quote_volume": 7102008.70955, "trades": 37770, "taker_buy_base": 38274307.0, "taker_buy_quote": 4180604.53971 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.10623, "high": 0.11433, "low": 0.10623, "close": 0.11423, "volume": 58518024.0, "close_time": 1767311999999, "quote_volume": 6450175.09291, "trades": 51234, "taker_buy_base": 36097587.0, "taker_buy_quote": 3981020.42785 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.11424, "high": 0.12239, "low": 0.11299, "close": 0.12157, "volume": 89610525.0, "close_time": 1767398399999, "quote_volume": 10623000.01029, "trades": 73041, "taker_buy_base": 49932717.0, "taker_buy_quote": 5916599.4431 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.12158, "high": 0.12228, "low": 0.11719, "close": 0.12078, "volume": 50847958.0, "close_time": 1767484799999, "quote_volume": 6086359.22926, "trades": 41679, "taker_buy_base": 25611446.0, "taker_buy_quote": 3068544.89931 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.12076, "high": 0.12887, "low": 0.12021, "close": 0.12536, "volume": 81312694.0, "close_time": 1767571199999, "quote_volume": 10118567.11154, "trades": 70234, "taker_buy_base": 40472589.0, "taker_buy_quote": 5042790.86707 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.12536, "high": 0.13259, "low": 0.12362, "close": 0.13171, "volume": 95336084.0, "close_time": 1767657599999, "quote_volume": 12139171.73613, "trades": 92984, "taker_buy_base": 50014663.0, "taker_buy_quote": 6371481.38602 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.13171, "high": 0.13497, "low": 0.12419, "close": 0.12894, "volume": 131520209.0, "close_time": 1767743999999, "quote_volume": 17071920.59746, "trades": 116090, "taker_buy_base": 65246138.0, "taker_buy_quote": 8483438.01073 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.12897, "high": 0.12952, "low": 0.1221, "close": 0.12358, "volume": 80896336.0, "close_time": 1767830399999, "quote_volume": 10132632.83255, "trades": 72103, "taker_buy_base": 36870183.0, "taker_buy_quote": 4619687.29752 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1236, "high": 0.12421, "low": 0.11779, "close": 0.12045, "volume": 103463984.0, "close_time": 1767916799999, "quote_volume": 12505925.93788, "trades": 82250, "taker_buy_base": 49100399.0, "taker_buy_quote": 5945641.06575 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.12046, "high": 0.12343, "low": 0.11801, "close": 0.12022, "volume": 86753889.0, "close_time": 1768003199999, "quote_volume": 10422265.09424, "trades": 71606, "taker_buy_base": 41174739.0, "taker_buy_quote": 4950319.97605 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.12022, "high": 0.12087, "low": 0.11715, "close": 0.1177, "volume": 23729349.0, "close_time": 1768089599999, "quote_volume": 2827915.31993, "trades": 22131, "taker_buy_base": 11356083.0, "taker_buy_quote": 1353378.308 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.11772, "high": 0.11906, "low": 0.11564, "close": 0.11719, "volume": 38743832.0, "close_time": 1768175999999, "quote_volume": 4547802.42153, "trades": 30130, "taker_buy_base": 18730299.0, "taker_buy_quote": 2200402.20222 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1172, "high": 0.12022, "low": 0.11345, "close": 0.11497, "volume": 80204047.0, "close_time": 1768262399999, "quote_volume": 9360989.17456, "trades": 62758, "taker_buy_base": 38303304.0, "taker_buy_quote": 4476214.8153 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.11494, "high": 0.12405, "low": 0.11454, "close": 0.12227, "volume": 94402071.0, "close_time": 1768348799999, "quote_volume": 11240376.17849, "trades": 71462, "taker_buy_base": 49222434.0, "taker_buy_quote": 5858547.60535 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.12229, "high": 0.12894, "low": 0.12184, "close": 0.12345, "volume": 161131939.0, "close_time": 1768435199999, "quote_volume": 20137107.00122, "trades": 123860, "taker_buy_base": 83001310.0, "taker_buy_quote": 10381707.78288 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.12341, "high": 0.12354, "low": 0.11618, "close": 0.1178, "volume": 83814814.0, "close_time": 1768521599999, "quote_volume": 10060719.20949, "trades": 71754, "taker_buy_base": 37741345.0, "taker_buy_quote": 4535501.86004 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1178, "high": 0.11977, "low": 0.11444, "close": 0.11859, "volume": 64499637.0, "close_time": 1768607999999, "quote_volume": 7565810.47911, "trades": 53188, "taker_buy_base": 30915803.0, "taker_buy_quote": 3629067.12657 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.11859, "high": 0.1208, "low": 0.11772, "close": 0.11887, "volume": 38603913.0, "close_time": 1768694399999, "quote_volume": 4598388.81627, "trades": 34165, "taker_buy_base": 18293197.0, "taker_buy_quote": 2180998.03083 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.11887, "high": 0.11935, "low": 0.11162, "close": 0.11174, "volume": 48983730.0, "close_time": 1768780799999, "quote_volume": 5703719.56188, "trades": 38324, "taker_buy_base": 20892894.0, "taker_buy_quote": 2437030.64769 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1117, "high": 0.1125, "low": 0.10291, "close": 0.11086, "volume": 105327950.0, "close_time": 1768867199999, "quote_volume": 11486040.63518, "trades": 69427, "taker_buy_base": 54664683.0, "taker_buy_quote": 5965194.70465 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.11084, "high": 0.11127, "low": 0.10383, "close": 0.10556, "volume": 78297522.0, "close_time": 1768953599999, "quote_volume": 8406514.60905, "trades": 57642, "taker_buy_base": 36858302.0, "taker_buy_quote": 3957324.15619 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.10559, "high": 0.11153, "low": 0.10535, "close": 0.1092, "volume": 118646212.0, "close_time": 1769039999999, "quote_volume": 12893949.47707, "trades": 82768, "taker_buy_base": 59012451.0, "taker_buy_quote": 6412502.12651 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.10924, "high": 0.11125, "low": 0.10681, "close": 0.10809, "volume": 71056797.0, "close_time": 1769126399999, "quote_volume": 7755150.54204, "trades": 41983, "taker_buy_base": 35551448.0, "taker_buy_quote": 3880827.85068 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.10814, "high": 0.11251, "low": 0.10755, "close": 0.10936, "volume": 74584537.0, "close_time": 1769212799999, "quote_volume": 8207688.71585, "trades": 51131, "taker_buy_base": 37205316.0, "taker_buy_quote": 4095617.31599 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.10937, "high": 0.10983, "low": 0.10739, "close": 0.10833, "volume": 19541593.0, "close_time": 1769299199999, "quote_volume": 2120188.40414, "trades": 16303, "taker_buy_base": 9918825.0, "taker_buy_quote": 1076573.98315 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.10832, "high": 0.1086, "low": 0.09999, "close": 0.10316, "volume": 72325943.0, "close_time": 1769385599999, "quote_volume": 7535183.63939, "trades": 49381, "taker_buy_base": 32459593.0, "taker_buy_quote": 3376864.78772 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1032, "high": 0.10789, "low": 0.10304, "close": 0.10651, "volume": 65063830.0, "close_time": 1769471999999, "quote_volume": 6904043.0515, "trades": 45622, "taker_buy_base": 35207935.0, "taker_buy_quote": 3736388.0796 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1065, "high": 0.10852, "low": 0.10456, "close": 0.10807, "volume": 46812607.0, "close_time": 1769558399999, "quote_volume": 4987133.81261, "trades": 36165, "taker_buy_base": 25226405.0, "taker_buy_quote": 2691682.39895 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.10807, "high": 0.10895, "low": 0.10605, "close": 0.10698, "volume": 43152279.0, "close_time": 1769644799999, "quote_volume": 4634188.84642, "trades": 33121, "taker_buy_base": 20629253.0, "taker_buy_quote": 2217084.17641 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.107, "high": 0.10725, "low": 0.09856, "close": 0.101, "volume": 72845078.0, "close_time": 1769731199999, "quote_volume": 7408539.9097, "trades": 58920, "taker_buy_base": 32951736.0, "taker_buy_quote": 3347130.72965 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.10104, "high": 0.10149, "low": 0.09658, "close": 0.09863, "volume": 111015306.0, "close_time": 1769817599999, "quote_volume": 11010513.09099, "trades": 91219, "taker_buy_base": 54724845.0, "taker_buy_quote": 5431533.15298 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.09864, "high": 0.09867, "low": 0.08374, "close": 0.09289, "volume": 152299973.0, "close_time": 1769903999999, "quote_volume": 13806883.71485, "trades": 127688, "taker_buy_base": 76081164.0, "taker_buy_quote": 6893605.61987 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.09291, "high": 0.09342, "low": 0.08692, "close": 0.08846, "volume": 104162869.0, "close_time": 1769990399999, "quote_volume": 9363646.09643, "trades": 83429, "taker_buy_base": 48674591.0, "taker_buy_quote": 4378273.99728 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0885, "high": 0.09586, "low": 0.08607, "close": 0.09319, "volume": 147548936.0, "close_time": 1770076799999, "quote_volume": 13340752.83865, "trades": 116967, "taker_buy_base": 76459388.0, "taker_buy_quote": 6908667.48871 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0932, "high": 0.09445, "low": 0.08736, "close": 0.09058, "volume": 136903686.0, "close_time": 1770163199999, "quote_volume": 12458078.25894, "trades": 90455, "taker_buy_base": 66077437.0, "taker_buy_quote": 6017184.89958 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.09059, "high": 0.0935, "low": 0.08819, "close": 0.0893, "volume": 145476270.0, "close_time": 1770249599999, "quote_volume": 13191168.51757, "trades": 105837, "taker_buy_base": 71348262.0, "taker_buy_quote": 6475022.16329 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.08929, "high": 0.09001, "low": 0.07573, "close": 0.07803, "volume": 282628532.0, "close_time": 1770335999999, "quote_volume": 23419882.02076, "trades": 211344, "taker_buy_base": 140955166.0, "taker_buy_quote": 11683218.56418 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.07801, "high": 0.09822, "low": 0.07202, "close": 0.09124, "volume": 287940921.0, "close_time": 1770422399999, "quote_volume": 24501657.29517, "trades": 232893, "taker_buy_base": 149850264.0, "taker_buy_quote": 12759103.86465 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.09127, "high": 0.09167, "low": 0.08672, "close": 0.08997, "volume": 128805327.0, "close_time": 1770508799999, "quote_volume": 11502535.73689, "trades": 88460, "taker_buy_base": 66954666.0, "taker_buy_quote": 5984614.09703 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.08999, "high": 0.09602, "low": 0.08882, "close": 0.09122, "volume": 95472462.0, "close_time": 1770595199999, "quote_volume": 8797467.8318, "trades": 68886, "taker_buy_base": 49634262.0, "taker_buy_quote": 4574749.09879 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09121, "high": 0.09385, "low": 0.08777, "close": 0.09204, "volume": 93415760.0, "close_time": 1770681599999, "quote_volume": 8520420.69296, "trades": 63047, "taker_buy_base": 47299433.0, "taker_buy_quote": 4319668.18564 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09206, "high": 0.09323, "low": 0.08941, "close": 0.09071, "volume": 67447634.0, "close_time": 1770767999999, "quote_volume": 6132379.96242, "trades": 45092, "taker_buy_base": 31605148.0, "taker_buy_quote": 2875060.70849 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09071, "high": 0.09121, "low": 0.08716, "close": 0.08906, "volume": 74077174.0, "close_time": 1770854399999, "quote_volume": 6591102.75233, "trades": 50548, "taker_buy_base": 35759535.0, "taker_buy_quote": 3184922.45687 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.08906, "high": 0.0966, "low": 0.08906, "close": 0.09306, "volume": 103392887.0, "close_time": 1770940799999, "quote_volume": 9600827.66961, "trades": 72410, "taker_buy_base": 53126011.0, "taker_buy_quote": 4933637.94824 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.09316, "high": 0.09893, "low": 0.09147, "close": 0.09877, "volume": 59290631.0, "close_time": 1771027199999, "quote_volume": 5622379.80001, "trades": 45937, "taker_buy_base": 31180069.0, "taker_buy_quote": 2957017.76506 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09882, "high": 0.10755, "low": 0.09876, "close": 0.10384, "volume": 127263660.0, "close_time": 1771113599999, "quote_volume": 13138358.12456, "trades": 103335, "taker_buy_base": 66488177.0, "taker_buy_quote": 6867902.30066 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.10384, "high": 0.1065, "low": 0.09796, "close": 0.10025, "volume": 97641137.0, "close_time": 1771199999999, "quote_volume": 9950018.49424, "trades": 83800, "taker_buy_base": 46650503.0, "taker_buy_quote": 4761167.05757 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.10028, "high": 0.10269, "low": 0.09859, "close": 0.10164, "volume": 69105907.0, "close_time": 1771286399999, "quote_volume": 6956021.22722, "trades": 53145, "taker_buy_base": 36444752.0, "taker_buy_quote": 3671092.53736 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10163, "high": 0.10348, "low": 0.09923, "close": 0.10203, "volume": 61281579.0, "close_time": 1771372799999, "quote_volume": 6198996.00989, "trades": 49600, "taker_buy_base": 31294653.0, "taker_buy_quote": 3168345.23462 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.10206, "high": 0.10263, "low": 0.09878, "close": 0.09909, "volume": 56768795.0, "close_time": 1771459199999, "quote_volume": 5705786.56956, "trades": 43045, "taker_buy_base": 25458332.0, "taker_buy_quote": 2564139.05133 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09908, "high": 0.09965, "low": 0.09592, "close": 0.09762, "volume": 47955943.0, "close_time": 1771545599999, "quote_volume": 4681365.18161, "trades": 38367, "taker_buy_base": 24556081.0, "taker_buy_quote": 2400578.25079 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0976, "high": 0.10145, "low": 0.09694, "close": 0.09968, "volume": 66394242.0, "close_time": 1771631999999, "quote_volume": 6592218.06255, "trades": 54584, "taker_buy_base": 35439035.0, "taker_buy_quote": 3520155.50063 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.09969, "high": 0.10151, "low": 0.09877, "close": 0.09975, "volume": 31532648.0, "close_time": 1771718399999, "quote_volume": 3159397.76102, "trades": 27253, "taker_buy_base": 16547162.0, "taker_buy_quote": 1658855.83125 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.09973, "high": 0.09978, "low": 0.09653, "close": 0.09822, "volume": 26500266.0, "close_time": 1771804799999, "quote_volume": 2591225.58293, "trades": 22666, "taker_buy_base": 13513985.0, "taker_buy_quote": 1322314.53252 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09816, "high": 0.09841, "low": 0.09327, "close": 0.09491, "volume": 64992058.0, "close_time": 1771891199999, "quote_volume": 6201590.97786, "trades": 53376, "taker_buy_base": 30106166.0, "taker_buy_quote": 2874827.17953 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09491, "high": 0.09643, "low": 0.09271, "close": 0.09503, "volume": 53723545.0, "close_time": 1771977599999, "quote_volume": 5083122.55222, "trades": 42818, "taker_buy_base": 28641494.0, "taker_buy_quote": 2712733.65713 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09504, "high": 0.10703, "low": 0.09489, "close": 0.10186, "volume": 101376870.0, "close_time": 1772063999999, "quote_volume": 10240919.11074, "trades": 77532, "taker_buy_base": 55676136.0, "taker_buy_quote": 5620908.45388 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10184, "high": 0.10399, "low": 0.09926, "close": 0.10262, "volume": 86401074.0, "close_time": 1772150399999, "quote_volume": 8786760.22188, "trades": 67846, "taker_buy_base": 43417333.0, "taker_buy_quote": 4419076.7556 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.10262, "high": 0.1052, "low": 0.09847, "close": 0.10041, "volume": 69019500.0, "close_time": 1772236799999, "quote_volume": 6995838.22128, "trades": 55684, "taker_buy_base": 33425213.0, "taker_buy_quote": 3390877.1491 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.10042, "high": 0.10149, "low": 0.09435, "close": 0.10021, "volume": 98163399.0, "close_time": 1772323199999, "quote_volume": 9582007.50782, "trades": 78691, "taker_buy_base": 51239928.0, "taker_buy_quote": 5004766.34944 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1002, "high": 0.10331, "low": 0.09573, "close": 0.09699, "volume": 76351100.0, "close_time": 1772409599999, "quote_volume": 7590998.15967, "trades": 66512, "taker_buy_base": 37839795.0, "taker_buy_quote": 3770111.28226 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.09701, "high": 0.10295, "low": 0.09639, "close": 0.09804, "volume": 89783550.0, "close_time": 1772495999999, "quote_volume": 8940371.7438, "trades": 73721, "taker_buy_base": 45983876.0, "taker_buy_quote": 4585353.73082 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09804, "high": 0.0983, "low": 0.09433, "close": 0.09695, "volume": 68518068.0, "close_time": 1772582399999, "quote_volume": 6594256.41505, "trades": 55330, "taker_buy_base": 31809461.0, "taker_buy_quote": 3064449.53037 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.09696, "high": 0.10416, "low": 0.09673, "close": 0.10116, "volume": 86978781.0, "close_time": 1772668799999, "quote_volume": 8772508.16999, "trades": 66775, "taker_buy_base": 47901244.0, "taker_buy_quote": 4834314.82851 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.10116, "high": 0.1017, "low": 0.09817, "close": 0.09961, "volume": 50036791.0, "close_time": 1772755199999, "quote_volume": 5014983.46677, "trades": 38412, "taker_buy_base": 23714535.0, "taker_buy_quote": 2380180.2119 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09962, "high": 0.10089, "low": 0.09623, "close": 0.09748, "volume": 39932028.0, "close_time": 1772841599999, "quote_volume": 3926489.42656, "trades": 30289, "taker_buy_base": 18247420.0, "taker_buy_quote": 1796549.53673 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09757, "high": 0.09804, "low": 0.0952, "close": 0.09575, "volume": 19940407.0, "close_time": 1772927999999, "quote_volume": 1923582.71151, "trades": 14234, "taker_buy_base": 9115982.0, "taker_buy_quote": 880381.51286 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0958, "high": 0.09673, "low": 0.09296, "close": 0.09393, "volume": 30150939.0, "close_time": 1773014399999, "quote_volume": 2855430.00191, "trades": 24335, "taker_buy_base": 14879794.0, "taker_buy_quote": 1410511.76119 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.09392, "high": 0.09663, "low": 0.09378, "close": 0.09435, "volume": 59172562.0, "close_time": 1773100799999, "quote_volume": 5627598.47566, "trades": 46882, "taker_buy_base": 30402135.0, "taker_buy_quote": 2894767.46161 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09435, "high": 0.09896, "low": 0.09423, "close": 0.09518, "volume": 70429080.0, "close_time": 1773187199999, "quote_volume": 6795928.79902, "trades": 52712, "taker_buy_base": 37556156.0, "taker_buy_quote": 3626329.01759 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09519, "high": 0.09624, "low": 0.09334, "close": 0.09425, "volume": 50681874.0, "close_time": 1773273599999, "quote_volume": 4796043.50911, "trades": 38185, "taker_buy_base": 25271486.0, "taker_buy_quote": 2393466.72259 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.09428, "high": 0.09543, "low": 0.09307, "close": 0.09483, "volume": 42557215.0, "close_time": 1773359999999, "quote_volume": 4014444.80716, "trades": 35522, "taker_buy_base": 22246367.0, "taker_buy_quote": 2100712.56444 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09483, "high": 0.09993, "low": 0.09457, "close": 0.09514, "volume": 72168756.0, "close_time": 1773446399999, "quote_volume": 7011896.03075, "trades": 58582, "taker_buy_base": 37907811.0, "taker_buy_quote": 3688394.99606 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09513, "high": 0.09532, "low": 0.09135, "close": 0.09358, "volume": 28449420.0, "close_time": 1773532799999, "quote_volume": 2650352.84435, "trades": 23901, "taker_buy_base": 13836594.0, "taker_buy_quote": 1289464.72651 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09359, "high": 0.09715, "low": 0.09298, "close": 0.09629, "volume": 54805736.0, "close_time": 1773619199999, "quote_volume": 5239104.29884, "trades": 38724, "taker_buy_base": 28568094.0, "taker_buy_quote": 2732129.92057 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.09633, "high": 0.101, "low": 0.0955, "close": 0.1003, "volume": 78669630.0, "close_time": 1773705599999, "quote_volume": 7751760.96193, "trades": 53819, "taker_buy_base": 43726248.0, "taker_buy_quote": 4306235.89248 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10029, "high": 0.10163, "low": 0.09778, "close": 0.09876, "volume": 58567822.0, "close_time": 1773791999999, "quote_volume": 5818743.43576, "trades": 42659, "taker_buy_base": 28889072.0, "taker_buy_quote": 2872298.77546 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.09874, "high": 0.10085, "low": 0.09453, "close": 0.09577, "volume": 57175409.0, "close_time": 1773878399999, "quote_volume": 5567404.73282, "trades": 34610, "taker_buy_base": 26477783.0, "taker_buy_quote": 2585832.06166 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09579, "high": 0.09651, "low": 0.09144, "close": 0.09287, "volume": 38607150.0, "close_time": 1773964799999, "quote_volume": 3607399.32403, "trades": 25482, "taker_buy_base": 16938011.0, "taker_buy_quote": 1583670.65064 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09287, "high": 0.09477, "low": 0.09224, "close": 0.09315, "volume": 29286985.0, "close_time": 1774051199999, "quote_volume": 2735274.00628, "trades": 20398, "taker_buy_base": 14612084.0, "taker_buy_quote": 1365480.17768 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09317, "high": 0.0937, "low": 0.09117, "close": 0.09153, "volume": 20403930.0, "close_time": 1774137599999, "quote_volume": 1895241.49423, "trades": 16077, "taker_buy_base": 10009372.0, "taker_buy_quote": 930409.17665 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09153, "high": 0.0923, "low": 0.08806, "close": 0.08919, "volume": 37940661.0, "close_time": 1774223999999, "quote_volume": 3425655.79594, "trades": 23508, "taker_buy_base": 17679401.0, "taker_buy_quote": 1596534.98693 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.08924, "high": 0.09518, "low": 0.08875, "close": 0.0932, "volume": 80999529.0, "close_time": 1774310399999, "quote_volume": 7488802.98878, "trades": 50485, "taker_buy_base": 43089226.0, "taker_buy_quote": 3985414.69476 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09321, "high": 0.09449, "low": 0.09166, "close": 0.09416, "volume": 38908621.0, "close_time": 1774396799999, "quote_volume": 3621739.39735, "trades": 26497, "taker_buy_base": 19528096.0, "taker_buy_quote": 1819748.11444 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09417, "high": 0.09587, "low": 0.09385, "close": 0.0947, "volume": 30306737.0, "close_time": 1774483199999, "quote_volume": 2876153.65516, "trades": 20117, "taker_buy_base": 16877826.0, "taker_buy_quote": 1602673.57833 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09471, "high": 0.09474, "low": 0.09045, "close": 0.09112, "volume": 34499917.0, "close_time": 1774569599999, "quote_volume": 3166863.57409, "trades": 21937, "taker_buy_base": 14974462.0, "taker_buy_quote": 1373191.45207 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09112, "high": 0.09171, "low": 0.08851, "close": 0.08909, "volume": 26531192.0, "close_time": 1774655999999, "quote_volume": 2380375.26825, "trades": 16771, "taker_buy_base": 11990208.0, "taker_buy_quote": 1075993.56216 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.08909, "high": 0.09186, "low": 0.08836, "close": 0.08979, "volume": 20896726.0, "close_time": 1774742399999, "quote_volume": 1885830.09123, "trades": 15179, "taker_buy_base": 11079783.0, "taker_buy_quote": 999523.57813 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.08979, "high": 0.09034, "low": 0.08602, "close": 0.088, "volume": 20161488.0, "close_time": 1774828799999, "quote_volume": 1788448.29146, "trades": 14671, "taker_buy_base": 9587952.0, "taker_buy_quote": 850539.05819 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.08807, "high": 0.09092, "low": 0.08691, "close": 0.08725, "volume": 35807690.0, "close_time": 1774915199999, "quote_volume": 3194411.19842, "trades": 22805, "taker_buy_base": 19531571.0, "taker_buy_quote": 1743165.42325 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.08725, "high": 0.08838, "low": 0.08357, "close": 0.08757, "volume": 53099349.0, "close_time": 1775001599999, "quote_volume": 4579259.46873, "trades": 33887, "taker_buy_base": 28683394.0, "taker_buy_quote": 2476112.61532 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.08753, "high": 0.09117, "low": 0.08743, "close": 0.08846, "volume": 47649831.0, "close_time": 1775087999999, "quote_volume": 4266736.60181, "trades": 30169, "taker_buy_base": 26042081.0, "taker_buy_quote": 2332177.61645 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.08845, "high": 0.08958, "low": 0.08483, "close": 0.08798, "volume": 50351928.0, "close_time": 1775174399999, "quote_volume": 4377111.69304, "trades": 32015, "taker_buy_base": 25183169.0, "taker_buy_quote": 2192148.85181 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.088, "high": 0.09036, "low": 0.08727, "close": 0.0877, "volume": 32315030.0, "close_time": 1775260799999, "quote_volume": 2862403.82478, "trades": 25199, "taker_buy_base": 16941797.0, "taker_buy_quote": 1500131.37652 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.08768, "high": 0.08789, "low": 0.08669, "close": 0.0875, "volume": 13031039.0, "close_time": 1775347199999, "quote_volume": 1137302.23447, "trades": 13725, "taker_buy_base": 6702776.0, "taker_buy_quote": 584900.39913 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.08754, "high": 0.08815, "low": 0.08604, "close": 0.08801, "volume": 21229080.0, "close_time": 1775433599999, "quote_volume": 1845382.03807, "trades": 20093, "taker_buy_base": 9990155.0, "taker_buy_quote": 868723.74866 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.08805, "high": 0.09014, "low": 0.087, "close": 0.08743, "volume": 27642355.0, "close_time": 1775519999999, "quote_volume": 2455592.78417, "trades": 24337, "taker_buy_base": 13562243.0, "taker_buy_quote": 1205568.81762 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0874, "high": 0.09293, "low": 0.08576, "close": 0.09187, "volume": 34461545.0, "close_time": 1775606399999, "quote_volume": 3051089.93444, "trades": 24679, "taker_buy_base": 18935292.0, "taker_buy_quote": 1677558.03188 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09187, "high": 0.09484, "low": 0.0885, "close": 0.08902, "volume": 53310711.0, "close_time": 1775692799999, "quote_volume": 4910889.76509, "trades": 39640, "taker_buy_base": 26780208.0, "taker_buy_quote": 2466984.18924 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.08902, "high": 0.09192, "low": 0.08768, "close": 0.08938, "volume": 22729558.0, "close_time": 1775779199999, "quote_volume": 2037571.26129, "trades": 18700, "taker_buy_base": 12246661.0, "taker_buy_quote": 1097615.4611 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.08937, "high": 0.09053, "low": 0.08778, "close": 0.08955, "volume": 22061450.0, "close_time": 1775865599999, "quote_volume": 1967438.62183, "trades": 19129, "taker_buy_base": 12019804.0, "taker_buy_quote": 1071939.70811 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.08956, "high": 0.08988, "low": 0.08796, "close": 0.08836, "volume": 15247730.0, "close_time": 1775951999999, "quote_volume": 1351111.05302, "trades": 13077, "taker_buy_base": 8106081.0, "taker_buy_quote": 718424.99785 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.08833, "high": 0.08863, "low": 0.08508, "close": 0.08519, "volume": 19760171.0, "close_time": 1776038399999, "quote_volume": 1705840.93382, "trades": 15700, "taker_buy_base": 9550922.0, "taker_buy_quote": 824071.02369 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.08517, "high": 0.08823, "low": 0.08441, "close": 0.08786, "volume": 33819695.0, "close_time": 1776124799999, "quote_volume": 2904258.35461, "trades": 26679, "taker_buy_base": 18221102.0, "taker_buy_quote": 1564090.52348 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.08789, "high": 0.0879, "low": 0.08454, "close": 0.08512, "volume": 29959770.0, "close_time": 1776211199999, "quote_volume": 2584048.50156, "trades": 21265, "taker_buy_base": 14165825.0, "taker_buy_quote": 1222483.66596 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.08511, "high": 0.08748, "low": 0.08489, "close": 0.08714, "volume": 21965756.0, "close_time": 1776297599999, "quote_volume": 1889777.6756, "trades": 16720, "taker_buy_base": 12250183.0, "taker_buy_quote": 1053501.4073 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.08716, "high": 0.09173, "low": 0.0864, "close": 0.09075, "volume": 36160074.0, "close_time": 1776383999999, "quote_volume": 3214660.44684, "trades": 24883, "taker_buy_base": 18684347.0, "taker_buy_quote": 1661396.86891 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.09078, "high": 0.09358, "low": 0.0886, "close": 0.09079, "volume": 36463088.0, "close_time": 1776470399999, "quote_volume": 3334439.74901, "trades": 27275, "taker_buy_base": 18219192.0, "taker_buy_quote": 1667859.52096 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.09074, "high": 0.09113, "low": 0.08796, "close": 0.08879, "volume": 19430114.0, "close_time": 1776556799999, "quote_volume": 1735322.73202, "trades": 13576, "taker_buy_base": 10497548.0, "taker_buy_quote": 937200.30163 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0888, "high": 0.08972, "low": 0.08703, "close": 0.08731, "volume": 20685357.0, "close_time": 1776643199999, "quote_volume": 1827103.01102, "trades": 17116, "taker_buy_base": 9959635.0, "taker_buy_quote": 880122.79369 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.08731, "high": 0.09057, "low": 0.08724, "close": 0.08979, "volume": 15558934.0, "close_time": 1776729599999, "quote_volume": 1387516.37317, "trades": 14097, "taker_buy_base": 8272568.0, "taker_buy_quote": 737425.63161 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0898, "high": 0.09142, "low": 0.08881, "close": 0.09038, "volume": 13536998.0, "close_time": 1776815999999, "quote_volume": 1219437.03642, "trades": 12589, "taker_buy_base": 7286489.0, "taker_buy_quote": 656176.86861 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.09039, "high": 0.09348, "low": 0.08989, "close": 0.09087, "volume": 23490287.0, "close_time": 1776902399999, "quote_volume": 2152576.24195, "trades": 19525, "taker_buy_base": 11748625.0, "taker_buy_quote": 1076562.39347 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.09086, "high": 0.09123, "low": 0.09024, "close": 0.09106, "volume": 1286783.0, "close_time": 1776988799999, "quote_volume": 116969.01374, "trades": 1460, "taker_buy_base": 627451.0, "taker_buy_quote": 57050.44108 } ] } }, "last_update": "2026-04-23T05:17:13.435747" }